3.2 MiB
3.2 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 23,2007-03-12,10.527999877929688,11.119999885559082,10.503999710083008,10.704000473022461,165875.0,-0.013493258464418179,-4.499978712715321,2.444435614188455,40.47619385513892,58.17830736987591,0.49740002461279964,0.1999838424796252,0.6299298864152441,0.5303243742295436,34.24349732315439,0.6160001754760742,0.29524080911455286,-0.2724000453948978,-1.218068187114513,0.6732680963247173,-0.7452341162547054,0.20043402546490974,-0.9476513500213635,2.586223729008642,-51.50857784742884,0.4728340708598072,3,0.4759998321533203,0.3839998245239258,0.367999792098999,0.3839998245239258,1.2880001068115252,0,0.14969607065886148,-2.851853487098882,10.67199993133545,-4.414620246907885,10.640000343322754,-1.7600028610256688,10.711999893188477,0.14969607065886148 24,2007-03-13,10.4399995803833,10.880000114440918,10.383999824523926,10.456000328063963,521750.0,-0.008358690973284122,-6.749988824151753,0.09091303169871653,34.81780282299202,57.63355763066683,0.5336647856757324,0.32679132906227437,0.7179301839616308,0.6183246717759303,34.079283950372144,0.4960002899169922,0.22523963401888736,-0.37440032958984304,-1.2878927914826974,0.5390921323030113,-0.8311465605362702,0.08234590135658415,-0.8226180198287967,5.343486442905139,-42.52556638251955,0.45674623094642763,3,0.504000186920166,0.4720001220703125,0.45600008964538574,0.4720001220703125,1.1760005950927734,1,0.14559391943077693,-4.499978712715321,10.527999877929688,-2.851853487098882,10.67199993133545,-4.414620246907885,10.640000343322754,0.14559391943077693 25,2007-03-14,10.736000061035156,10.776000022888184,10.255999565124512,10.255999565124512,445625.0,0.028352537600484062,-1.1666663355300935,-29.998629157233037,37.59689797117813,54.917694294465164,0.18150299518616642,0.09355384403014888,0.4219297033097753,0.32232419112407484,33.969306633929584,0.5200004577636719,0.1742902489907916,-0.1151998519897468,-0.9461206840725538,0.7157209800930602,-0.5306602680311503,0.3002605640516567,-1.0823261284873968,40.8163480455363,-0.9785204301457284,0.41546041604140344,3,0.14399957656860352,0.17599964141845703,0.15999960899353027,0.17599964141845703,0.9999999999999982,2,0.11177345402785277,-6.749988824151753,10.4399995803833,-4.499978712715321,10.527999877929688,-2.851853487098882,10.67199993133545,0.11177345402785277 26,2007-03-15,10.991999626159668,11.015999794006348,10.744000434875488,10.751999855041504,223500.0,0.023844966809717816,-1.1250065192933831,0.49999900659028007,41.6666666666667,51.69786075908843,-0.15052465606150633,-0.07691951514409645,0.1659301381852636,0.06632462599956312,33.6338048469712,0.2799997329711914,0.152598335463205,0.08399972915649379,-0.603392997185928,0.7713924554989156,-0.259696634014718,0.42769609232770556,-1.3027591690585183,85.18516065653388,47.05464786879109,0.3436963631712111,3,-0.14799976348876953,-0.18399953842163086,-0.09599995613098145,-0.07999992370605469,0.7920007705688477,3,0.0880640870550593,-1.1666663355300935,10.736000061035156,-6.749988824151753,10.4399995803833,-4.499978712715321,10.527999877929688,0.0880640870550593 27,2007-03-16,11.15999984741211,11.368000030517578,10.984000205993652,10.984000205993652,837375.0,0.015283863443064538,-3.363643260055595,0.7333325386039784,47.38676262112509,49.889413407696466,-0.38118507697314286,-0.18310995075027847,-0.002070083067177819,-0.10167559525287828,32.986731221016214,0.3839998245239258,0.19477841874656399,0.20679993629455495,-0.4159199598153105,0.8295198324044204,-0.10456001176037866,0.5181598843494886,-1.4359041962486376,81.29495539087338,46.20680393159472,0.31135994805493306,3,-0.31599998474121094,-0.48000001907348633,-0.26400017738342285,-0.2480001449584961,0.671999931335451,4,0.06810037986318362,-1.1250065192933831,10.991999626159668,-1.1666663355300935,10.736000061035156,-6.749988824151753,10.4399995803833,0.06810037986318362 28,2007-03-19,11.456000328063965,11.543999671936035,11.272000312805176,11.288000106811525,564250.0,0.026523340922849137,-1.7199961852990964,0.9545486564543733,56.72130878431222,48.56325724001545,-0.6614639892438827,-0.41800244240569384,-0.2980705637190333,-0.39767607590473375,32.16868291571436,0.3839998245239258,0.13702338909174117,0.4504004001617439,-0.15529283477032862,1.0560936350938164,0.14755378269570762,0.7532470176277801,-1.6977465867194166,93.16775337154941,56.07863116965919,0.3028466174660365,3,-0.5560007095336914,-0.7960004806518555,-0.5600006580352783,-0.5440006256103516,0.22399997711181463,0,0.0439943868409598,-3.363643260055595,11.15999984741211,-1.1250065192933831,10.991999626159668,-1.1666663355300935,10.736000061035156,0.0439943868409598 29,2007-03-20,11.543999671936035,11.567999839782715,11.303999900817873,11.407999992370605,213875.0,0.007681506752098777,1.869564315997866,0.8095208360533915,56.72130878431222,47.62609104989023,-0.7422359486760222,-0.4808812956963546,-0.3860699075911036,-0.48567541977680406,31.28781725044024,0.263999938964842,0.06108857714443339,0.5067997455596931,-0.1426935767352422,1.1562930678546284,0.18205308441222634,0.8315464067071598,-1.7143160933678274,98.1707192970724,59.5728303776422,0.3247466611474674,3,-0.6319999694824219,-0.875999927520752,-0.6480000019073486,-0.6319999694824219,0.2880001068115252,1,0.023562051328398947,-1.7199961852990964,11.456000328063965,-3.363643260055595,11.15999984741211,-1.1250065192933831,10.991999626159668,0.023562051328398947 30,2007-03-21,11.751999855041506,11.800000190734865,11.456000328063965,11.53600025177002,283125.0,0.018018034391592108,1.205125383609029,1.5882361190973862,57.55625641564242,47.61097260854703,-0.8797088017844175,-0.6670028431170731,-0.5940700906965741,-0.6936756028822746,30.18172341240206,0.3439998626709002,0.03446003125720942,0.6791999340057391,-0.04472669647674188,1.40312656448822,0.3172366187644986,1.0411632492469796,-1.8180173008004274,95.45451261451319,58.48925341809828,0.3619633152412403,3,-0.7239999771118182,-0.9679999351501483,-0.8560001850128192,-0.8400001525878924,-0.1999998092651385,2,-0.011572471174519983,1.869564315997866,11.543999671936035,-1.7199961852990964,11.456000328063965,-3.363643260055595,11.15999984741211,-0.011572471174519983 31,2007-03-22,11.800000190734865,11.887999534606935,11.640000343322756,11.800000190734865,237625.0,0.004084439779223459,1.8181936406788477,0.0,60.06493808085483,48.112015111358055,-0.8335116066792541,-0.707818574117054,-0.6420704263899335,-0.741675938575634,28.950407964045215,0.2479991912841797,-0.012846800810009995,0.6996002674102808,-0.0914312112752409,1.4906317460958025,0.30408452806751995,1.0951160067530417,-1.7167362255742837,90.26555207656409,54.0434737041783,0.3955157393427612,3,-0.7280006408691424,-0.9720005989074725,-0.9040005207061785,-0.8880004882812518,-0.3439998626709002,3,-0.005423739717391074,1.205125383609029,11.751999855041506,1.869564315997866,11.543999671936035,-1.7199961852990964,11.456000328063965,-0.005423739717391074 32,2007-03-23,12.13599967956543,12.184000015258787,11.767999649047852,11.767999649047852,233250.0,0.02847453249148124,-1.2608713680042196,100.0,75.41528199729818,51.99413601604241,-1.0504719870539425,-1.0358076727318277,-0.9780699152204981,-1.0776754274061986,27.844710414246343,0.4160003662109357,-0.01972447083042006,0.9967997550964363,0.08521497737978834,1.9083845328130842,0.5410073662381123,1.4525921439547602,-1.872262157460213,94.73680357962625,52.326843841884575,0.45579238885832374,3,-0.9159998893737793,-1.1079998016357422,-1.2400000095367432,-1.2239999771118164,-0.34399986267089666,4,-0.029004556042433793,1.8181936406788477,11.800000190734865,1.205125383609029,11.751999855041506,1.869564315997866,11.543999671936035,-0.029004556042433793 33,2007-03-26,11.960000038146973,12.279999732971193,11.847999572753904,12.064000129699707,201750.0,-0.014502278021216841,-1.6341391080846839,-0.28260892100052865,69.23077510894089,55.81779960337006,-0.7263665843975282,-0.8498229236234369,-0.8020702738020411,-0.9016757859877416,26.744235222742457,0.4320001602172887,0.008901540489153703,0.7868000984191887,-0.19492293604301203,1.7685231328813895,0.29593858118808924,1.2776616156502882,-1.4658310168633282,67.21314038361929,21.21255790595307,0.49086151723110016,3,-0.6920003890991211,-0.6920003890991211,-1.0640003681182861,-1.0480003356933594,-0.10400009155273438,0,-0.010702362791902176,-1.2608713680042196,12.13599967956543,1.8181936406788477,11.800000190734865,1.205125383609029,11.751999855041506,-0.010702362791902176 34,2007-03-27,11.760000228881836,11.920000076293945,11.576000213623047,11.871999740600586,280750.0,-0.016722392025687927,2.307688075413564,1.0769174338847523,71.76081299975841,59.6137901621012,-0.3569732307105191,-0.632474907057567,-0.6020704645369044,-0.7016759767226048,25.372156918302437,0.3839998245239258,0.04385598998364415,0.5552002906799309,-0.46049505558842085,1.5708956369482827,0.04735261754575504,1.0630479638141068,-1.0158149079619339,36.89321849111014,-13.298984512351716,0.507847673134176,3,-0.2480001449584961,-0.4920005798339844,-0.8640005588531494,-0.8480005264282227,-0.1120004653930664,1,-0.006802714468455706,-1.6341391080846839,11.960000038146973,-1.2608713680042196,12.13599967956543,1.8181936406788477,11.800000190734865,-0.006802714468455706 35,2007-03-28,11.751999855041506,11.95199966430664,11.592000007629395,11.656000137329102,118375.0,-0.0006803038847467135,-2.21428297733746,-0.8571440735694982,73.72012749291869,63.17528580946255,-0.21199023003367756,-0.613725870378433,-0.5940700906965741,-0.6936756028822746,23.949346275541668,0.3599996566772461,0.1375304195211111,0.5203999042511,-0.5244081542779959,1.565207962780196,-0.0020041250134479327,1.042803933515648,-0.7928005164344221,24.999966133701626,-29.025589902105622,0.5224040292645479,3,-0.11999988555908381,-0.4840002059936541,-0.8560001850128192,-0.8400001525878924,0.024000167846679688,2,0.006807345532065856,2.307688075413564,11.760000228881836,-1.6341391080846839,11.960000038146973,-1.2608713680042196,12.13599967956543,0.006807345532065856 36,2007-03-29,11.727999687194824,11.895999908447266,11.4399995803833,11.880000114440918,222125.0,-0.0020422198896118404,3.9565248940074014,-1.5833424396252551,72.60273021881432,65.97705998698358,-0.08114220252427273,-0.5923740038511252,-0.5700699228498927,-0.6696754350355931,22.412387376425087,0.45600032806396484,0.2617306855519903,0.47879977226257253,-0.5878802180863154,1.5454797626114605,-0.05454022291187144,1.0121397674370165,-0.5838882933767646,34.28572077329342,-23.727963099510212,0.5333399951744443,3,0.048000335693359375,-0.46000003814697266,-0.8320000171661377,-0.8159999847412109,0.09600067138672053,3,-0.015006791107832429,-2.21428297733746,11.751999855041506,2.307688075413564,11.760000228881836,-1.6341391080846839,11.960000038146973,-0.015006791107832429 37,2007-03-30,11.760000228881836,11.847999572753904,11.576000213623047,11.760000228881836,246750.0,0.0027285592207126896,2.090924854238506,-0.0,77.69783802466002,68.30778545813332,-0.021324760024514333,-0.6202616701730612,-0.6020704645369044,-0.7016759767226048,20.792369308587723,0.2719993591308576,0.37042208567819657,0.4880002975463871,-0.6028319840208916,1.5788325791136657,-0.05741584323725135,1.0334164383300255,-0.4568644675823368,38.09530837734607,-25.817143407842494,0.5454161407836393,3,0.03199958801269709,-0.4920005798339844,-0.8640005588531494,-0.8480005264282227,-0.5040006637573242,4,-0.025850331199081644,3.9565248940074014,11.727999687194824,-2.21428297733746,11.751999855041506,2.307688075413564,11.760000228881836,-0.025850331199081644 38,2007-04-02,11.760000228881836,11.855999946594238,11.46399974822998,11.855999946594238,302750.0,0.0,7.166694813387243,-100.0,80.8988824244037,70.9941825292546,0.029427092621503448,-0.58338464684355,-0.6020704645369044,-0.7016759767226048,19.174176820990493,0.3920001983642578,0.4603463314548222,0.4456002712249756,-0.6522143470904354,1.5434148895403865,-0.10330703793272988,0.9945075803826811,-0.3201035115483002,62.50011641530274,-8.456532662070586,0.5489073091577059,4,0.09999942779541016,-0.4920005798339844,-0.8640005588531494,-0.8480005264282227,-0.5760002136230487,0,0.0027210533494810285,2.090924854238506,11.760000228881836,3.9565248940074014,11.727999687194824,-2.21428297733746,11.751999855041506,0.0027210533494810285 39,2007-04-03,11.911999702453613,12.008000373840332,11.567999839782715,11.83199977874756,224750.0,0.012925125052164255,2.2352829804988534,-0.8333349890227605,79.51806882829695,73.43438390843845,-0.07250683466119234,-0.6994155679367946,-0.7540699381086817,-0.8536754502943822,17.33905858495423,0.4400005340576172,0.5337713928148347,0.5519997596740716,-0.5663991330698135,1.6703986524179566,-0.007199686697870078,1.1111992060460132,-0.4479999542236328,83.09849695764886,7.985227610688426,0.5591994463719422,4,-0.05200004577636719,-0.6440000534057617,-1.0160000324249268,-1.0,-1.1440000534057617,1,-0.004701121327919444,7.166694813387243,11.760000228881836,2.090924854238506,11.760000228881836,3.9565248940074014,11.727999687194824,-0.004701121327919444 40,2007-04-04,11.920000076293945,12.071999549865724,11.767999649047852,11.86400032043457,310125.0,0.0006716230725463124,-1.4516012428474887,0.6999976158119507,76.60551085815902,75.2722253281389,-0.060536284668673446,-0.645363484387607,-0.7620703119490138,-0.8616758241347142,15.1976039962535,0.30399990081787287,0.5629842477427935,0.49960012435913015,-0.6017970035774525,1.6009972522957128,-0.05109843960916116,1.0502986883274215,-0.45600032806396484,75.9494492228759,2.0230359398686346,0.5506985639682913,4,-0.06000041961669922,-0.6520004272460938,-1.0240004062652588,-1.008000373840332,-0.9280004501342773,2,-0.022818818042301903,2.2352829804988534,11.911999702453613,7.166694813387243,11.760000228881836,2.090924854238506,11.760000228881836,-0.022818818042301903 41,2007-04-05,11.80799961090088,11.944000244140625,11.720000267028807,11.944000244140625,129875.0,-0.009396012137265597,2.294101972553968,-2.4285933242506497,69.19429806943182,74.58100489170931,0.05891362636578634,-0.4652252000164321,-0.6500698465559491,-0.7496753587416496,13.485395545034773,0.22399997711181818,0.5861911584153638,0.32919969558716033,-0.7206231557181759,1.3790225468924966,-0.1957117300655078,0.8541111212398285,-0.23999977111816584,56.57894324067435,-15.737295821314703,0.5249114256526684,4,0.05200004577636541,-0.5399999618530291,-0.9119999408721942,-0.8959999084472674,-0.7599992752075213,3,-0.002709992299047337,-1.4516012428474887,11.920000076293945,2.2352829804988534,11.911999702453613,7.166694813387243,11.760000228881836,-0.002709992299047337 42,2007-04-09,11.984000205993652,12.079999923706055,11.744000434875488,11.776000022888185,262500.0,0.014905199940072222,-1.4705902977434329,-1.5294059898883012,66.8367222814214,74.31499902198492,-0.157475796008832,-0.5669627759007732,-0.8260704416487208,-0.9256759538344213,11.800111577587993,0.3359994888305664,0.597216527033364,0.4396002769470222,-0.560751447971894,1.4399520018659384,-0.0605755855124368,0.9397761394064812,-0.31632038116454986,84.41563468091398,14.128202834792134,0.5001758624594584,4,-0.2240004539489746,-0.7160005569458008,-1.0880005359649658,-1.072000503540039,-0.9840002059936523,0,-0.013351121884334183,2.294101972553968,11.80799961090088,-1.4516012428474887,11.920000076293945,2.2352829804988534,11.911999702453613,-0.013351121884334183 43,2007-04-10,12.104000091552734,12.13599967956543,11.83199977874756,11.920000076293945,86375.0,0.010013341413250831,1.4516200979826503,0.8846146792356016,67.49999850988516,73.84157518977679,-0.2848569125581477,-0.5932553734313242,-0.9460703272078028,-1.0456758393935033,10.333740357435332,0.3039999008178693,0.601435709721251,0.48080015182495117,-0.4263917467109444,1.3879920503608467,0.0272042025570034,0.934396101092899,-0.38399982452392756,94.36626812695289,26.46551399964234,0.4535959492679481,4,-0.31600046157836914,-0.8360004425048828,-1.2080004215240479,-1.192000389099121,-1.0959997177124023,1,-0.07005952743011246,-1.4705902977434329,11.984000205993652,2.294101972553968,11.80799961090088,-1.4516012428474887,11.920000076293945,-0.07005952743011246 44,2007-04-11,11.960000038146973,12.13599967956543,11.880000114440918,12.13599967956543,151375.0,-0.011896897911150672,1.9090918942936563,-0.956519710995242,56.770833980084575,71.95832035501743,-0.12237214371700489,-0.3473508497113862,-0.8020702738020411,-0.9016757859877416,8.617079297967106,0.2559995651245117,0.5303225550604722,0.26080007553100515,-0.46571830761971356,0.9873184586817239,-0.1024591160443542,0.6240592671063645,-0.21599960327148438,57.69233414411066,-6.4453323839608885,0.36325919157535974,4,-0.17200040817260742,-0.6920003890991211,-1.0640003681182861,-1.0480003356933594,-1.2960004806518555,2,-0.06488294485059343,1.4516200979826503,12.104000091552734,-1.4705902977434329,11.984000205993652,2.294101972553968,11.80799961090088,-0.06488294485059343 45,2007-04-12,11.935999870300293,11.968000411987305,11.720000267028807,11.887999534606935,178125.0,-0.0020067029908135137,3.4285179067114298,-0.27272973573413095,54.497340814709744,69.94661042122803,-0.07769748968898682,-0.2412070113540885,-0.7780701059553614,-0.8776756181410619,6.464248756848841,0.24800014495849787,0.48468539345142503,0.1767999172210697,-0.39692433963112883,0.7505241740732682,-0.11006221120502957,0.46366204564716895,0.3439998626709002,51.923054879908136,-8.541563054445078,0.2868621284260994,4,-0.1360001564025879,-0.6680002212524414,-1.0400002002716064,-1.0240001678466797,-1.3759994506835938,3,-0.09785524748192342,1.9090918942936563,11.960000038146973,1.4516200979826503,12.104000091552734,-1.4705902977434329,11.984000205993652,-0.09785524748192342 46,2007-04-13,11.960000038146973,11.960000038146973,11.824000358581545,11.904000282287598,112250.0,0.0020107379446607787,3.857152588555795,1.1666534212827262,42.66669209794537,66.0542608738153,-0.07300479577294006,-0.19918078359308744,-0.8020702738020411,-0.9016757859877416,4.824216379162359,0.1359996795654279,0.44764843073343386,0.1524000644683845,-0.2991192016439008,0.6039193305806698,-0.07335956858775816,0.37815969752452716,0.30879970550537195,57.69233414411066,1.4983547023879709,0.22575963305614263,4,-0.16000032424926758,-0.6920003890991211,-1.0640003681182861,-1.0480003356933594,-1.14400005340576,4,-0.08093648903844675,3.4285179067114298,11.935999870300293,1.9090918942936563,11.960000038146973,1.4516200979826503,12.104000091552734,-0.08093648903844675 47,2007-04-16,11.920000076293945,12.04800033569336,11.847999572753904,12.0,110250.0,-0.0033444784051376297,1.272728257924702,-1.4285762942779292,48.12030614321041,62.4121968425716,-0.008853065387057768,-0.1046917581190101,-0.7620703119490138,-0.8616758241347142,4.026186510445082,0.2000007629394549,0.40558867530689824,0.074400091171265,-0.2604993182568869,0.4092995005994169,-0.09304961354281005,0.24184979588534006,0.3378236778259289,48.07694512009229,-6.445456751237202,0.1674497047140759,4,-0.06800031661987305,-0.6520004272460938,-1.0240004062652588,-1.008000373840332,-0.8159999847412109,0,-0.07315434018618727,3.857152588555795,11.960000038146973,3.4285179067114298,11.935999870300293,1.9090918942936563,11.960000038146973,-0.07315434018618727 48,2007-04-17,11.960000038146973,12.02400016784668,11.784000396728516,11.904000282287598,263375.0,0.0033557014762590764,1.608692947993656,-0.6999976158119352,61.06190955940147,60.361512479361,-0.01955610715768863,-0.11067152160567595,-0.8020702738020411,-0.9016757859877416,3.5046407404923956,0.23999977111816406,0.3692700792547772,0.08920006752014231,-0.19414363766800058,0.3725437727082852,-0.05247178507393002,0.23087192011421465,0.2870672462310804,57.69233414411066,0.9011303960706698,0.14167185259407172,4,-0.032000064849853516,-0.6920003890991211,-1.0640003681182861,-1.0480003356933594,-0.9200000762939453,1,-0.08026756146195724,1.272728257924702,11.920000076293945,3.857152588555795,11.960000038146973,3.4285179067114298,11.935999870300293,-0.08026756146195724 49,2007-04-18,11.815999984741213,12.0,11.80799961090088,11.920000076293945,148250.0,-0.01204013820622618,-2.1999841055392846,-1.8571525885558267,53.07692378230223,57.747225026488024,0.12225023680920089,0.05770974374317639,-0.6580702203962812,-0.7576757325819816,3.008228182599427,0.19200038909911932,0.3154233416945207,-0.06840000152587677,-0.30851083437808136,0.1717108313263278,-0.18845541795197995,0.051655414900226404,0.42052595928985603,29.268200492538714,-30.24131516431589,0.12005541642610264,4,0.11199998855590643,-0.5480003356933612,-0.9200003147125262,-0.9040002822875994,-1.1920003890991229,2,-0.06838182227016798,1.608692947993656,11.960000038146973,1.272728257924702,11.920000076293945,3.857152588555795,11.960000038146973,-0.06838182227016798 50,2007-04-19,11.616000175476074,11.86400032043457,11.5600004196167,11.567999839782715,234125.0,-0.01692618564009918,-8.500119210824343,-0.46154128305763176,45.39476264048247,55.102832201049196,0.30686265280577807,0.260346488729855,-0.45807041113114266,-0.5576759233168431,3.187954697172656,0.3039999008178711,0.2495097246022162,-0.26159982681274485,-0.5241527288679553,0.0009530752424655731,-0.3928762778403492,-0.13032337578514053,0.6101952550149488,11.475361780713497,-49.108750876202905,0.13127645102760518,4,0.23199987411499023,-0.34800052642822266,-0.7200005054473877,-0.7040004730224609,-0.9840002059936523,3,-0.08195597482779304,-2.1999841055392846,11.815999984741213,1.608692947993656,11.960000038146973,1.272728257924702,11.920000076293945,-0.08195597482779304 51,2007-04-20,11.736000061035154,11.855999946594238,11.62399959564209,11.855999946594238,193000.0,0.010330568504331339,2.8666762034189257,-2.4999801319240613,49.07974876841519,53.12983514404851,0.19620906282036188,0.14261813942009205,-0.5997891787682637,-0.6776758088759234,3.564911151839198,0.23999977111816406,0.18131529953842396,-0.13839993476867818,-0.4064378885122384,0.12963801897488203,-0.2724189116404574,-0.004380957896898963,0.46354756902089633,36.06550649299854,-26.232939430390353,0.13401897687177988,4,0.11199998855590998,-0.22399997711181463,-0.840000391006468,-0.8240003585815412,-0.9919996261596662,4,-0.1002044679023909,-8.500119210824343,11.616000175476074,-2.1999841055392846,11.815999984741213,1.608692947993656,11.960000038146973,-0.1002044679023909 52,2007-04-23,11.784000396728516,11.84000015258789,11.567999839782715,11.656000137329102,164500.0,0.00409000813256033,1.2666714350427961,-1.0666698455840706,50.88757939049543,51.28401079744965,0.13058799636951157,0.07050985897766893,-0.6260706632147297,-0.7256761445692845,3.4710570147797797,0.2720003128051758,0.12616752707104695,-0.07279963493347097,-0.31332675575305124,0.1677274858861093,-0.19306319534326022,0.04746392547631828,0.38996534490996027,48.27588333103821,-13.418848825493207,0.12026356040978989,4,0.06399965286254883,-0.15200042724609375,-0.9580004215240479,-0.8720006942749023,-1.216000556945799,0,-0.08214531393397106,2.8666762034189257,11.736000061035154,-8.500119210824343,11.616000175476074,-2.1999841055392846,11.815999984741213,-0.08214531393397106 53,2007-04-24,11.83199977874756,12.064000129699707,11.760000228881836,11.800000190734865,250000.0,0.004073267176091688,-4.428593324250509,0.24999627471725103,46.79487767303679,50.17557120777768,0.04464245915828968,0.013101033945664753,-0.6379346543272586,-0.7736755265883293,2.912710694063826,0.3039999008178711,0.09626437392327958,-0.018400239944456942,-0.25412923830448264,0.21732875841556876,-0.1362647391244689,0.09946425923555502,0.31740735001004516,53.96815785589705,-4.811806423416158,0.11786449918001256,4,-0.019999504089357245,-0.055999755859376776,-1.0699999332427996,-0.9200000762939471,-1.1759996414184588,1,-0.06152803421298625,1.2666714350427961,11.784000396728516,2.8666762034189257,11.736000061035154,-8.500119210824343,11.616000175476074,-0.06152803421298625 54,2007-04-25,11.68000030517578,11.920000076293945,11.600000381469727,11.880000114440918,300250.0,-0.012846473665829472,1.2857142857142858,-6.250074506765269,41.379319794631144,48.71801331665783,0.17069779425168186,0.16738155316407521,-0.4469524566879084,-0.6216760530165484,3.1064293009620156,0.31999969482421875,0.05523714631824106,-0.1663997173309344,-0.41113059170916877,0.07833115704729998,-0.2887651545200516,-0.044034280141817206,0.4458305552161903,23.809514798989966,-31.443747735947127,0.12236543718911702,4,0.13199996948242365,0.11199951171875355,-0.9000005722045881,-0.7680006027221662,-1.2720003128051758,2,-0.054794548510341046,-4.428593324250509,11.83199977874756,1.2666714350427961,11.784000396728516,2.8666762034189257,11.736000061035154,-0.054794548510341046 55,2007-04-26,11.83199977874756,11.895999908447266,11.520000457763672,11.520000457763672,196500.0,0.013013653219206223,-1.410258134523391,-1.5599980926495431,50.83799515170889,49.62593587818711,0.0026758936768782604,0.02285453721925812,-0.552241157249254,-0.7736755265883293,3.3271119421844526,0.37599945068359375,0.003664254938694711,-0.018400239944456942,-0.25921844181134546,0.22241796192243157,-0.1388093408779003,0.10200886098898643,0.2711978640133985,57.352850944471555,2.1736191833849787,0.12040910093344395,4,-0.03999948501587092,0.027999877929685724,-1.0420000553131121,-0.9200000762939471,-1.7760000228881836,3,-0.10209602820271013,1.2857142857142858,11.68000030517578,-4.428593324250509,11.83199977874756,1.2666714350427961,11.784000396728516,-0.10209602820271013 56,2007-04-27,11.552000045776367,11.824000358581545,11.520000457763672,11.68000030517578,202625.0,-0.023664616143259543,-2.1666749451139133,-0.410258134523383,35.937479627296824,48.27228848753004,0.2444176482261664,0.3046102870588925,-0.2231789353168132,-0.4936757936171361,3.6664708976141136,0.3119993209838885,-0.025281469252327327,-0.2895999908447262,-0.5602641210915866,-0.018935860597865783,-0.4249320559681564,-0.154267925721296,0.5162057658847541,5.882280755576982,-43.71510563934197,0.13533206512342996,4,0.24000024795532227,0.3079996109008789,-0.6460001468658447,-0.6400003433227539,-1.4879999160766602,4,-0.07963989548548478,-1.410258134523391,11.83199977874756,1.2857142857142858,11.68000030517578,-4.428593324250509,11.83199977874756,-0.07963989548548478 57,2007-04-30,11.456000328063965,11.97599983215332,11.399999618530273,11.97599983215332,282000.0,-0.008310224838295577,1.2153875497699258,4.062487892831122,28.57141055035038,44.662233042079926,0.2991345133028869,0.3970229258478266,-0.09111584765243919,-0.39767607590473375,3.8304953925335115,0.5760002136230469,-0.0530029612596028,-0.37039971351623535,-0.6900667767628086,-0.050732650269662116,-0.530233245139522,-0.21056618189294873,0.5793131623633094,8.433835304593863,-34.03409594276632,0.15983353162328678,4,0.2759995460510254,0.3839993476867676,-0.5060007572174072,-0.5440006256103516,-1.4800004959106445,0,-0.0621508268853902,-2.1666749451139133,11.552000045776367,-1.410258134523391,11.83199977874756,1.2857142857142858,11.68000030517578,-0.0621508268853902 58,2007-05-01,11.791999816894533,11.800000190734865,11.392000198364258,11.456000328063965,249500.0,0.029329563478403875,1.3181802172316779,-0.6461534793556858,45.07040913469054,43.77262030345641,-0.0706293691238411,0.06697766408605865,-0.391304252330011,-0.7336755647353019,3.7568066761901027,0.40799999237060725,-0.057207435691601916,-0.036000204086301224,-0.3545864364655653,0.28258602829296287,-0.19529332027593327,0.12329291210333082,0.1924885637809819,68.49312831500043,26.796355424207093,0.1592931161896321,5,-0.0639996528625506,0.04400014877319158,-0.6679999828338641,-0.8800001144409197,-1.9759998321533203,1,-0.10379918555953316,1.2153875497699258,11.456000328063965,-2.1666749451139133,11.552000045776367,-1.410258134523391,11.83199977874756,-0.10379918555953316 59,2007-05-02,11.855999946594238,12.039999961853027,11.592000007629395,11.776000022888185,221125.0,0.005427419495717123,1.0,0.23809537325336183,47.7064210149865,44.029471233956855,-0.14344341568070007,-0.0015103737742059309,-0.4342591666868145,-0.7976756944350072,4.1564882524410995,0.4479999542236328,-0.0665856893125909,0.03079991340637278,-0.2856550858578224,0.34725491267056796,-0.1274275862257248,0.18902741303847037,-0.46399974822998047,71.60492555303564,29.912798162726695,0.15822749963209737,5,-0.12799978256225586,-0.09200000762939453,-0.5880002975463867,-0.944000244140625,-2.0799999237060547,2,-0.10121455926708645,1.3181802172316779,11.791999816894533,1.2153875497699258,11.456000328063965,-2.1666749451139133,11.552000045776367,-0.10121455926708645 60,2007-05-03,11.64799976348877,12.008000373840332,11.543999671936035,11.880000114440918,450375.0,-0.017543875172268297,-1.1090915396186174,-2.9000071525642586,41.90869645220844,43.23268764326721,0.07774944495942826,0.19506867853921328,-0.2113233040513549,-0.5896755113295384,4.362422565881893,0.4640007019042969,-0.10099631702512113,-0.1636002540588386,-0.4862199813431918,0.15901947322551457,-0.3249101177010161,-0.0022903904166611255,-0.2559995651245117,39.50612014829053,-0.15539297864227564,0.16130986364217698,5,0.08000040054321289,0.11600017547607422,-0.25799989700317383,-0.7360000610351562,-1.7679996490478516,3,-0.106456026467738,1.0,11.855999946594238,1.3181802172316779,11.791999816894533,1.2153875497699258,11.456000328063965,-0.106456026467738 61,2007-05-04,11.776000022888185,11.960000038146973,11.53600025177002,11.720000267028807,231500.0,0.010989033482009525,1.0,-0.24137789287624337,46.42856636014401,42.73724175100594,-0.049148626886717395,0.06803643514361468,-0.3292980618576351,-0.7176757707289543,4.691361937039485,0.4239997863769531,-0.11523813346424205,-0.03400001525878693,-0.3570120789301896,0.28901204841261574,-0.19550604709448827,0.1275060165769144,-0.371039829254153,59.25925380844412,19.808700566315423,0.16150603183570136,5,-0.04799985885620295,-0.01200008392334162,-0.32600021362304865,-0.8640003204345721,-1.8319997787475621,4,-0.14605980500048954,-1.1090915396186174,11.64799976348877,1.0,11.855999946594238,1.3181802172316779,11.791999816894533,-0.14605980500048954 62,2007-05-07,11.824000358581545,12.295999526977539,11.736000061035154,11.800000190734865,294500.0,0.004076115455168505,-6.368393314259579,0.42857629427790195,46.64032123397277,42.72006881333216,-0.1015582017219483,0.007836493296940361,-0.3701190551603677,-0.7656761064223137,5.064658191208314,0.5599994659423846,-0.10225970709695709,0.022000312805177558,-0.2906251470025545,0.3346257726129096,-0.13431241709868935,0.17831304270904447,-0.406339369583133,47.7876638337738,10.204856853996212,0.15631272990386633,5,0.019999504089353692,0.019999504089353692,-0.30200052261352717,-0.9120006561279315,-1.808000564575197,0,-0.14884981186629243,1.0,11.776000022888185,-1.1090915396186174,11.64799976348877,1.0,11.855999946594238,-0.14884981186629243 63,2007-05-08,11.255999565124512,11.824000358581545,11.119999885559082,11.687999725341795,829375.0,-0.0480379546880505,-1.0000027093038901,-17.999880791544072,38.56207826287845,42.40704197647075,0.4203486799127667,0.5365595145431215,0.20118791555764481,-0.19767531296528063,5.023600156054243,0.7040004730224627,-0.11755624521163277,-0.503600454330444,-0.8692856723302658,-0.1379152363306222,-0.6864430633303549,-0.3207578453305331,1.0399999618530273,11.564602128737961,-25.951715079630674,0.18284260899991125,5,0.45200014114379883,0.45200014114379883,0.2740001678466797,-0.34399986267089844,-1.0799999237060547,1,-0.11371710931271983,-6.368393314259579,11.824000358581545,1.0,11.776000022888185,-1.1090915396186174,11.64799976348877,-0.11371710931271983 64,2007-05-09,11.184000015258787,11.600000381469727,11.13599967956543,11.13599967956543,487125.0,-0.006396548742664043,-18.333227370261465,-0.11111184697064659,40.68964666758474,41.279447700456956,0.463313957353753,0.577026737062754,0.2806253148735216,-0.1256757630995562,4.980323293662071,0.4640007019042969,-0.1434944588032785,-0.5368000030517592,-0.9711763543550109,-0.10242365174850754,-0.7539881787033842,-0.3196118274001343,1.1119995117187518,5.4421895590469855,-33.90711226834029,0.21718817565162574,5,0.5239996910095233,0.5239996910095233,0.37999963760376154,-0.272000312805174,-1.0640001296997053,2,-0.1223175991283223,-1.0000027093038901,11.255999565124512,-6.368393314259579,11.824000358581545,1.0,11.776000022888185,-0.1223175991283223 65,2007-05-10,10.767999649047852,11.208000183105467,10.744000434875488,11.088000297546387,577875.0,-0.037196026970973683,-1.5217440881114255,-6.666633553206954,31.498457569865195,40.786223027409,0.7962477254156717,0.9497300234156096,0.6965460063724009,0.29032460311137953,5.740276615829982,0.4639997482299787,-0.180483107022269,-0.8944003582000732,-1.4908017967848028,-0.29799891961534364,-1.192601077492439,-0.5961996389077076,1.5044798851013184,1.5463420239414178,-36.63957771575133,0.29820071929236497,5,0.7520003318786621,0.7520003318786621,0.7960000038146973,0.14400005340576172,-0.6079998016357422,3,-0.09212478254931822,-18.333227370261465,11.184000015258787,-1.0000027093038901,11.255999565124512,-6.368393314259579,11.824000358581545,-0.09212478254931822 66,2007-05-11,10.991999626159668,11.064000129699707,10.791999816894533,11.064000129699707,204000.0,0.020802375966981312,6.555511404275561,0.2250011175848247,35.81659933673161,41.59124400367359,0.5413909731225477,0.6845908786762998,0.4699095179320789,0.06632462599956312,6.541298759839618,0.29600048065185547,-0.19452027370127922,-0.622000360488892,-1.2714648141063556,0.027464093128571676,-0.9467325872976229,-0.29726813368016103,1.2193407440185542,15.979338683006953,-20.065660718822414,0.32473222680873143,5,0.5280003547668457,0.5280003547668457,0.5720000267028809,-0.07999992370605469,-0.8719997406005859,4,-0.10116444227966692,-1.5217440881114255,10.767999649047852,-18.333227370261465,11.184000015258787,-1.0000027093038901,11.255999565124512,-0.10116444227966692 67,2007-05-14,11.04800033569336,11.272000312805176,10.847999572753906,10.944000244140623,324375.0,0.005094678988199375,-1.8648559829885947,-1.44443561418848,36.00001089913433,40.58342197750067,0.4709551205205784,0.5901709343020833,0.41418981760741325,0.010323916465871719,6.891277326153465,0.42400074005126953,-0.23872213665199915,-0.5223996639251709,-1.2017600033270384,0.15696067547669657,-0.8620798336261046,-0.18271949422423717,1.1046464370727538,28.148140953073874,-5.397142367820269,0.33968016970093395,5,0.4719996452331543,0.4719996452331543,0.5159993171691895,-0.1360006332397461,-0.9200000762939453,0,-0.09992759395435435,6.555511404275561,10.991999626159668,-1.5217440881114255,10.767999649047852,-18.333227370261465,11.184000015258787,-0.09992759395435435 68,2007-05-15,11.0,11.104000091552734,10.744000434875488,10.744000434875488,404750.0,-0.004344708022707255,-1.8125020954793525,2.4615321131203043,37.38872330084387,39.43701112037371,0.441191711800311,0.5929644680573425,0.4745564596821197,0.058324252159231094,7.551794022342223,0.3599996566772461,-0.2381634265214423,-0.5223999977111813,-1.2212347725447739,0.1764347771224113,-0.8718173851279776,-0.172982610294385,1.0963009192504884,29.90649311872689,-4.669112397067746,0.349417387416796,5,0.5199999809265137,0.5199999809265137,0.5139997005462646,-0.08800029754638672,-0.9119997024536133,1,-0.08945456418124109,-1.8648559829885947,11.04800033569336,6.555511404275561,10.991999626159668,-1.5217440881114255,10.767999649047852,-0.08945456418124109 69,2007-05-16,11.008000373840332,11.199999809265137,10.904000282287598,11.055999755859377,244750.0,0.0007273067127575583,-1.3125002328310391,-0.1874979045206544,33.855823388022586,38.54224744657528,0.33553804459494785,0.5495002206576736,0.476433377065975,0.05032387831889906,8.139774895181743,0.29599952697753906,-0.21774554464697715,-0.473999643325806,-1.1944557202291506,0.24645643357753855,-0.8342276817774792,-0.11377160487413285,1.0342085260351563,50.0,17.54937892630548,0.36022803845167267,5,0.5119996070861816,0.5119996070861816,0.5199992656707764,-0.09600067138671875,-1.0880002975463885,2,-0.07558145931744886,-1.8125020954793525,11.0,-1.8648559829885947,11.04800033569336,6.555511404275561,10.991999626159668,-0.07558145931744886 70,2007-05-17,10.663999557495117,11.02400016784668,10.368000030517578,10.960000038146973,456750.0,-0.03125007309799033,2.094334869556025,6.166756074784695,33.02753330382879,37.05324377365137,0.5870100694055829,0.8627566445362156,0.8358023381624591,0.3943246946641139,8.626888968915036,0.6560001373291016,-0.26371592176034575,-0.770400428771973,-1.5745179908513354,0.033717133307389346,-1.1724592098116542,-0.36834164773229183,1.3262810037803714,32.74330028177692,-2.941299709132146,0.4020587810396813,5,0.6680002212524414,0.6680002212524414,0.8640000820159912,0.2480001449584961,-0.9599990844726562,3,-0.05101272454139294,-1.3125002328310391,11.008000373840332,-1.8125020954793525,11.0,-1.8648559829885947,11.04800033569336,-0.05101272454139294 71,2007-05-18,10.5600004196167,10.720000267028807,10.479999542236328,10.64799976348877,491750.0,-0.00975235767009408,1.0689686356723147,0.2972945978948318,32.926846997200784,35.52952441401004,0.5591842914751091,0.9213748961411294,0.9565991153846412,0.4983238325425319,9.140327292476833,0.2400007247924787,-0.32965266400542426,-0.8155995845794681,-1.695292981411109,0.06409381225217281,-1.2554462829952886,-0.37575288616364766,1.3329433098133148,21.238974462846276,-17.153536495885586,0.43984669841582047,5,0.5359997749328613,0.7719993591308594,0.9739992618560791,0.35199928283691406,-0.9280004501342773,4,-0.03787884055965873,2.094334869556025,10.663999557495117,-1.3125002328310391,11.008000373840332,-1.8125020954793525,11.0,-0.03787884055965873 72,2007-05-21,10.815999984741213,10.920000076293944,10.399999618530273,10.46399974822998,333250.0,0.024242382097727777,-1.166666335530086,-4.000032511866851,30.81763246088218,34.66903043601045,0.16222254410508619,0.6209745195787306,0.7196866576585883,0.24232426741801838,9.285019666998354,0.5200004577636701,-0.366282390799487,-0.5111999988555898,-1.4027211477987809,0.38032115008760137,-0.9569605733271853,-0.0654394243839942,0.9854471227540547,53.84616266341155,18.46551799306596,0.445760574471596,5,0.16800022125243963,0.5159997940063459,0.7179996967315656,0.09599971771240057,-1.1999998092651385,0,-0.06434912168676221,1.0689686356723147,10.5600004196167,2.094334869556025,10.663999557495117,-1.3125002328310391,11.008000373840332,-0.06434912168676221 73,2007-05-22,11.104000091552734,11.119999885559082,10.64799976348877,10.64799976348877,266125.0,0.026627228847801554,-1.0701744846293326,1.2954546070295438,36.416199907595676,34.19420301823389,-0.16718770049955722,0.29053389463416046,0.4591560418156799,-0.04567583939350328,10.011008149873522,0.4720001220703125,-0.4220487638686805,-0.18679990768432653,-1.0505546836428685,0.6769548682742155,-0.6186772956635966,0.24507748029494358,0.6114401913238723,88.46156932193966,55.28105133987525,0.43187738797927083,5,-0.2839999198913574,0.22799968719482422,0.45599961280822754,-0.1920003890991211,-1.6160001754760742,1,-0.08789623776172362,-1.166666335530086,10.815999984741213,1.0689686356723147,10.5600004196167,2.094334869556025,10.663999557495117,-0.08789623776172362 74,2007-05-23,11.039999961853027,11.32800006866455,10.800000190734863,11.15999984741211,337125.0,-0.005763700393734195,1.3157872722215367,-0.2631574544443073,38.41464877269065,34.96266870743672,-0.14054153073212383,0.32056387692350086,0.5532852834316841,0.01832429030620375,10.0750162749316,0.5279998779296875,-0.4909543359006001,-0.2188000202178948,-1.069160593317953,0.6315605528821635,-0.643980306767924,0.20638026633213435,0.5945939058820375,69.99999006589293,36.065590592604565,0.42518028655002954,5,-0.1919999122619629,0.29199981689453125,0.557999849319458,-0.12800025939941406,-1.6560001373291016,2,-0.0862318539489243,-1.0701744846293326,11.104000091552734,-1.166666335530086,10.815999984741213,1.0689686356723147,10.5600004196167,-0.0862318539489243 75,2007-05-24,10.62399959564209,11.16800022125244,10.527999877929688,10.97599983215332,270625.0,-0.03768119272177184,-1.3529438576499913,2.9333381017094626,30.219790296634358,34.3408010363148,0.2826030485948614,0.6760869961697082,0.9856595578373355,0.43432465651714125,10.130360044280803,0.6400003433227521,-0.5069667373614681,-0.5744003772735589,-1.4249404591813306,0.2761397046342129,-0.9996704182274438,-0.14913033631967387,0.9345986418599264,24.137916859782198,-6.320706399264669,0.42527004095388554,5,0.2240004539489746,0.7080001831054688,0.9740002155303955,0.28800010681152344,-1.3919992446899414,3,-0.06626501752098368,1.3157872722215367,11.039999961853027,-1.0701744846293326,11.104000091552734,-1.166666335530086,10.815999984741213,-0.06626501752098368 76,2007-05-25,10.631999969482422,10.904000282287598,10.51200008392334,10.64799976348877,251000.0,0.0007530472651386955,-2.062506752100136,0.045453929704496625,29.2479228879304,33.59056903506992,0.2438051771377303,0.6278170786700468,0.9862107579695216,0.4263242826768092,10.201576545968175,0.3920001983642578,-0.5288134927938923,-0.5203999996185296,-1.389724418774426,0.34892441953736686,-0.9550622091964769,-0.08573779004058224,0.8551623756005284,25.000025691644765,-3.131650996281998,0.4346622095779478,5,0.21600008010864258,0.6999998092651367,0.9259998798370361,0.2799997329711914,-1.2239999771118182,4,-0.08728362482351826,-1.3529438576499913,10.62399959564209,1.3157872722215367,11.039999961853027,-1.0701744846293326,11.104000091552734,-0.08728362482351826 77,2007-05-29,10.744000434875488,10.95199966430664,10.640000343322754,10.696000099182127,237500.0,0.010534280070969348,-2.8999952316238704,-3.0000596054122823,39.40400148103587,33.81448883286903,0.0940363601394445,0.48458533721028196,0.878823658795163,0.3143238172837428,10.782116191671262,0.31999969482421875,-0.4842610499530604,-0.3727995395660404,-1.2480695191442628,0.502470440012182,-0.8104345293551507,0.06483545022306991,0.6760121713335394,28.43141608951449,-1.7216979898569669,0.43763498978911075,5,0.10399961471557617,0.5879993438720703,0.9359996318817139,0.167999267578125,-0.9920005798339844,1,-0.10349966682647038,-2.062506752100136,10.631999969482422,-1.3529438576499913,10.62399959564209,1.3157872722215367,11.039999961853027,-0.10349966682647038 78,2007-05-30,10.567999839782717,10.83199977874756,10.472000122070312,10.472000122070312,325000.0,-0.016381290764049705,-6.500014901205048,1.9999801319239874,37.77779039250085,34.250262944477726,0.22608908861857557,0.5946745006583871,1.0479451552917407,0.4903244123765145,11.508429574480711,0.35999965667724787,-0.471032274929744,-0.4876001358032216,-1.3348049845569374,0.35960471295049423,-0.9112025601800795,-0.06399771142636368,0.7888920118848244,11.21492099320305,-21.15251946660785,0.423602424376858,5,0.28000020980834783,0.763999938964842,1.1720001697540265,0.323999881744383,-0.680000305175783,2,-0.09008323985044797,-2.8999952316238704,10.744000434875488,-2.062506752100136,10.631999969482422,-1.3529438576499913,10.62399959564209,-0.09008323985044797 79,2007-05-31,10.656000137329102,10.83199977874756,10.527999877929688,10.631999969482422,366375.0,0.008327053262729311,-1.6206848357791908,0.2500024835341638,47.44527040020326,35.85223373296378,0.09264973202381022,0.43443756348589346,0.9511095822795781,0.40232411483012953,11.96919998074986,0.30399990081787287,-0.4616714995632005,-0.3395998477935791,-1.1150632006015808,0.4358635050144226,-0.7273315241975791,0.04813182861042087,0.6415582050694422,26.436780034228203,-9.423282936977461,0.38773167640400075,5,0.20799970626831055,0.675999641418457,1.1380000114440918,0.23599958419799805,-0.8959999084472656,3,-0.1096096289601961,-6.500014901205048,10.567999839782717,-2.8999952316238704,10.744000434875488,-2.062506752100136,10.631999969482422,-0.1096096289601961 80,2007-06-01,10.407999992370604,10.784000396728516,10.368000030517578,10.736000061035156,283500.0,-0.02327328657680161,-1.039217519558505,-13.666573948978854,36.82313328008368,36.28515443106188,0.3358340213006894,0.6163789515826572,1.1805050106882682,0.6503242597886274,12.764704116628605,0.4160003662109375,-0.46310122909553186,-0.5256000041961695,-1.2794182866273438,0.22821827823500485,-0.9025091454117558,-0.1486908629805832,0.8337848513150821,6.8493128314997085,-30.22324101158943,0.376909141215587,6,0.44000005722046076,0.9239997863769549,1.3940000534057635,0.6159996986389178,-0.9680004119873029,4,-0.09838587323186998,-1.6206848357791908,10.656000137329102,-6.500014901205048,10.567999839782717,-2.8999952316238704,10.744000434875488,-0.09838587323186998 81,2007-06-04,10.055999755859377,10.479999542236328,9.960000038146973,10.35200023651123,788125.0,-0.03382016110388686,-1.1311458750647345,0.9024403008725433,30.254788677104926,36.22261623286441,0.6803717312298563,0.8779258393388094,1.5078792371602407,1.0023244962998543,13.930486980554235,0.5199995040893555,-0.4677548135423102,-0.7916002273559553,-1.5331170009349098,-0.05008345377700074,-1.1623586141454325,-0.420841840566478,1.1333579990362228,9.677394545404034,-27.345738941724463,0.37075838678947737,6,0.5880002975463849,1.072000026702879,1.770000219345091,0.9679999351501447,-0.4239997863769549,0,-0.08194107248531945,-1.039217519558505,10.407999992370604,-1.6206848357791908,10.656000137329102,-6.500014901205048,10.567999839782717,-0.08194107248531945 82,2007-06-05,10.064000129699707,10.447999954223633,9.920000076293944,9.97599983215332,564500.0,0.0007955821434530996,-4.2800038147008275,-0.2972978197622924,31.067986634687188,35.62837031365235,0.6196445232820214,0.7708309597704801,1.4640061583330084,0.9943241224595241,14.128939638145038,0.5279998779296893,-0.44451271073376475,-0.6955998420715339,-1.3632847414776794,-0.02791494266538841,-1.0294422917746058,-0.36175739236846205,1.0270090078560017,15.789484691535538,-21.2195291826099,0.33384244970307264,6,0.559999942779541,1.0439996719360352,1.7619998455047607,0.9599995613098145,-0.2799997329711914,1,-0.06518284269424757,-1.1311458750647345,10.055999755859377,-1.039217519558505,10.407999992370604,-1.6206848357791908,10.656000137329102,-0.06518284269424757 83,2007-06-06,9.97599983215332,9.97599983215332,9.4399995803833,9.887999534606934,1003500.0,-0.008744067608533745,11.18178271471146,1.0,29.780576680820985,34.66902897011128,0.5931915628198521,0.7989844315553061,1.5200454248331425,1.0823244200059108,15.46679704547218,0.6240005493164062,-0.41515163023257884,-0.7196001529693596,-1.4309016287621645,-0.008298677176554747,-1.075250890865762,-0.3639494150729572,0.9979083992762128,38.50575972617488,3.0103073133948968,0.3556507378964022,6,0.3280000686645508,0.8919997215270996,1.809999942779541,1.0479998588562012,0.07999992370605646,2,-0.02245388741786558,-4.2800038147008275,10.064000129699707,-1.1311458750647345,10.055999755859377,-1.039217519558505,10.407999992370604,-0.02245388741786558 84,2007-06-07,9.815999984741213,9.880000114440918,9.631999969482422,9.880000114440918,737375.0,-0.016038477356065783,6.749988824151753,-0.7272717420752982,32.094618268808645,34.87734318924175,0.6272724988819736,0.897244505252111,1.6520136398399803,1.2423242674180184,16.87695392950193,0.34399986267089844,-0.4051573641775761,-0.8111999988555887,-1.5850967507095728,-0.03730324700160459,-1.1981483747825799,-0.4242516229285975,0.9738392085627723,27.976203569606607,-7.542384326025147,0.3869483759269916,6,0.379999637603758,1.0519995689392072,1.9660000801086408,1.259999752044676,0.4079999923706037,3,0.0073349174793848615,11.18178271471146,9.97599983215332,-4.2800038147008275,10.064000129699707,-1.1311458750647345,10.055999755859377,0.0073349174793848615 85,2007-06-08,9.776000022888184,9.80799961090088,9.640000343322754,9.760000228881836,681500.0,-0.004074975745233078,3.2000357632471608,-0.24999627471725797,32.98612289635173,35.29269874573301,0.5971281629285397,0.905543507659587,1.6631971301207642,1.2823242292710475,17.38984895834176,0.1759996414184588,-0.4364795463970168,-0.8015999794006348,-1.6600398778482877,0.05683991904701813,-1.2308199286244612,-0.3723800301768083,0.8518584168653192,32.307736041279426,-4.809874579799562,0.42921994922382684,6,0.4199995994567871,1.0919995307922363,1.9700000286102295,1.491999626159668,0.48799991607666016,4,-0.0016366401359336757,6.749988824151753,9.815999984741213,11.18178271471146,9.97599983215332,-4.2800038147008275,10.064000129699707,-0.0016366401359336757 86,2007-06-11,9.880000114440918,9.928000450134276,9.552000045776367,9.720000267028807,911375.0,0.010638307212483822,1.9374972060379652,10.000119210824455,28.252824347374315,34.05367906421506,0.41933673321773846,0.7525472168461107,1.5317686394438752,1.1783241377183131,17.77258502990444,0.3760004043579084,-0.4764868426308233,-0.6419999122619622,-1.5309326775817151,0.24693285305779078,-1.0864662949218395,-0.1975335296020848,0.6053152621881601,43.6508304437706,8.291976763168677,0.44446638265987687,6,0.2559995651245117,0.987999439239502,1.8659999370574951,1.3879995346069336,0.2720003128051758,0,-0.04453446649403359,3.2000357632471608,9.776000022888184,6.749988824151753,9.815999984741213,11.18178271471146,9.97599983215332,-0.04453446649403359 87,2007-06-12,9.944000244140623,10.04800033569336,9.592000007629396,9.791999816894533,785875.0,0.00647774584599059,1.533330860848547,0.9500035762820643,19.917068069871178,32.069154361700654,0.2569429337831153,0.6341084974520026,1.4394866526081085,1.1143240080186079,18.70119747249695,0.45600032806396307,-0.45472671180698043,-0.5227997779846216,-1.4113140380907705,0.36571448212152724,-0.9670569080376961,-0.0785426479315472,0.41587723693896095,82.8947430337155,52.01188921438043,0.4442571300530745,6,0.19199943542480646,0.9239993095397967,1.8019998073577899,1.3239994049072283,0.3439998626709002,1,-0.03137573079224765,1.9374972060379652,9.880000114440918,3.2000357632471608,9.776000022888184,6.749988824151753,9.815999984741213,-0.03137573079224765 88,2007-06-13,10.015999794006348,10.04800033569336,9.86400032043457,9.880000114440918,461000.0,0.007240501618868134,-1.1904859218891917,0.8947322190433377,23.553751983945105,29.41454120433864,0.10997255063758438,0.5107992701172748,1.3394587760382954,1.0423244581528834,19.419668585458005,0.18400001525878906,-0.4314422697457907,-0.4016002178192135,-1.2746383930806982,0.4714379574422711,-0.8381193054499558,0.03491886981152881,0.23349233898968258,93.54828165677743,64.82043927716093,0.43651908763074215,6,0.09600019454956055,0.6160001754760742,1.8280000686645508,1.2599997520446777,0.03999996185302912,2,-0.023162879597567687,1.533330860848547,9.944000244140623,1.9374972060379652,9.880000114440918,3.2000357632471608,9.776000022888184,-0.023162879597567687 89,2007-06-14,10.175999641418457,10.215999603271484,9.944000244140623,10.015999794006348,293500.0,0.01597442598869203,1.2666634877492617,1.1764722381947463,36.66668558875115,29.397158127523916,-0.13999802281519536,0.3006885470434906,1.1478117837122621,0.8823246107407741,20.271718450243554,0.27199935913086115,-0.45825484651181014,-0.20000033378601145,-1.0329552834782376,0.6329546159062147,-0.6164778086321245,0.21647714106010163,-0.7360000610351562,93.9759053448885,61.996121848317465,0.4164774748461129,6,-0.21600008010864258,0.34400033950805664,1.5320000648498535,1.0999999046325684,-0.1040000915527326,3,-0.011792441999570746,-1.1904859218891917,10.015999794006348,1.533330860848547,9.944000244140623,1.9374972060379652,9.880000114440918,-0.011792441999570746 90,2007-06-15,10.119999885559082,10.416000366210938,10.079999923706056,10.416000366210938,654000.0,-0.005503120856200083,1.2702695736502672,-1.8500047683761296,35.185196427477436,29.94498121089864,-0.14432457047668024,0.33080406783722793,1.1706032616094877,0.9383243666001491,19.719818834105684,0.33600044250488104,-0.47097228265360513,-0.2288001060485847,-1.0576752802423748,0.6000750681452054,-0.6432376931454797,0.18563748104831035,-0.6644803047180172,65.74069781560095,31.519864728132262,0.4144375870968952,6,-0.17600011825561523,0.26399993896484375,1.5879998207092285,1.1559996604919434,-0.3680000305175781,4,0.010276689004822925,1.2666634877492617,10.175999641418457,-1.1904859218891917,10.015999794006348,1.533330860848547,9.944000244140623,0.010276689004822925 91,2007-06-18,10.15999984741211,10.215999603271484,9.880000114440918,10.055999755859377,543750.0,0.003952565445193956,2.1111120922593294,-0.3513510901188487,32.36714363788495,30.08933198903172,-0.18776634347900867,0.27331348739239303,1.1007858042587202,0.8983244047471217,19.304952874082566,0.3359994888305664,-0.5252472659324301,-0.16880011558532715,-0.9955186267255556,0.6579183955549013,-0.5821593711554414,0.24455913998478707,-0.6660610351562504,68.93198939384989,32.575203409959045,0.41335925557011444,6,-0.23199987411499023,0.2239999771118164,1.3600001335144043,1.115999698638916,-0.3039999008178711,0,0.010236229637269556,1.2702695736502672,10.119999885559082,1.2666634877492617,10.175999641418457,-1.1904859218891917,10.015999794006348,0.010236229637269556 92,2007-06-19,10.119999885559082,10.199999809265137,9.880000114440918,10.095999717712402,570000.0,-0.003937004178520276,2.4782572639915412,0.23077064152881588,35.26316383868844,30.698508339905885,-0.15532111954328798,0.2724668729182671,1.1042148021001168,0.9383243666001491,19.516137594710827,0.31999969482421875,-0.5371783599449174,-0.17400007247924876,-0.9724807894981264,0.6244806445396289,-0.5732404309886885,0.22524028603019097,-0.5891786111450195,46.376728966472825,6.557126596950347,0.39924035850943906,6,-0.1359996795654297,0.26399993896484375,1.4000000953674316,1.1559996604919434,-0.31200027465820135,1,0.0031621088981113044,2.1111120922593294,10.15999984741211,1.2702695736502672,10.119999885559082,1.2666634877492617,10.175999641418457,0.0031621088981113044 93,2007-06-20,10.128000259399414,10.208000183105467,9.895999908447266,10.095999717712402,560000.0,0.0007905507836762915,2.249996274717293,1.333346578717317,31.666677704559703,30.65095938832267,-0.15588584036159503,0.19773600460438345,1.0551138683932795,0.930323992759817,20.328734058873167,0.31200027465820135,-0.49805972278638144,-0.11719970703125071,-0.8209178493863849,0.5865184353238835,-0.4690587782088187,0.23465936414631727,-0.5617718213134761,46.26866202758893,4.559747986476481,0.3518590711775673,6,-0.14400005340576172,0.2559995651245117,1.3919997215270996,1.1479992866516113,-0.6240005493164062,2,0.015797772839077462,2.4782572639915412,10.119999885559082,2.1111120922593294,10.15999984741211,1.2702695736502672,10.119999885559082,0.015797772839077462 94,2007-06-21,10.088000297546387,10.263999938964844,10.039999961853027,10.064000129699707,424625.0,-0.00394944320976931,-5.2221780709422765,0.7499925495455223,37.01300309789249,31.09839052182719,-0.08185278679190411,0.171553293899402,1.0573433251787279,0.9703239546128444,21.6897218741021,0.2239999771118164,-0.4626925883129651,-0.10959968566894496,-0.7078393575063888,0.4886399861684989,-0.4087195215876669,0.18952015024977698,-0.4877809823354493,38.80598608276679,-7.0103639995487725,0.2991198359187218,6,-0.10400009155273438,0.29599952697753906,1.431999683380127,1.1879992485046387,-0.6080007553100586,3,-0.003172139248924566,2.249996274717293,10.128000259399414,2.4782572639915412,10.119999885559082,2.1111120922593294,10.15999984741211,-0.003172139248924566 95,2007-06-22,9.920000076293944,10.15999984741211,9.824000358581543,10.02400016784668,859250.0,-0.016653471084185467,-1.2702704444258293,-4.33330684256544,43.51146774798237,32.79379534411697,0.1214988534389807,0.29946091300029387,1.1856158336386304,1.1383241758652876,22.66502335288123,0.3359994888305664,-0.41742373354141193,-0.24239993095398127,-0.8173956126299906,0.33259575072202807,-0.5298977717919868,0.04509790988402429,-0.28714951904300534,21.81813846930751,-27.38936794617827,0.28749784083800484,6,0.08400011062622248,0.46399974822998225,1.5999999046325701,1.3559994697570819,-0.1280002593994105,4,0.015322527459956214,-5.2221780709422765,10.088000297546387,2.249996274717293,10.128000259399414,2.4782572639915412,10.119999885559082,0.015322527459956214 96,2007-06-25,9.704000473022461,9.95199966430664,9.503999710083008,9.880000114440918,385750.0,-0.021774153388129713,1.800010728878266,1.6923027546491294,35.668798514211346,34.54398761571033,0.3463274819928355,0.4662787965974786,1.3577849749616266,1.3543237791367702,23.90190800842299,0.4479999542236328,-0.3747738584307978,-0.41199955940246547,-0.9771249793747945,0.15312586056986355,-0.69456226938863,-0.12943684941630096,0.7119998931884766,26.315881935155183,-25.99853067217675,0.2825627099861642,6,0.2559995651245117,0.6799993515014648,1.6279993057250977,1.5719990730285645,0.18399906158447266,0,0.004946349925732507,-1.2702704444258293,9.920000076293944,-5.2221780709422765,10.088000297546387,2.249996274717293,10.128000259399414,0.004946349925732507 97,2007-06-26,9.631999969482422,9.800000190734863,9.51200008392334,9.727999687194824,553125.0,-0.007419672303211833,1.3999936421904244,0.5454540528531718,36.12903523519612,35.941241310293776,0.41282999211225935,0.47505590175071966,1.385504190848847,1.4263242826768092,25.347278891339343,0.28800010681152344,-0.33250697373988913,-0.42840003967285156,-0.9505487017300034,0.09374862238430026,-0.6894743707014275,-0.16732570864427565,0.7657603836059579,16.842134322477346,-35.68150233374995,0.26107433102857636,6,0.3280000686645508,0.7519998550415039,1.5820000171661377,1.6439995765686035,0.5360002517700178,1,0.023255811650906066,1.800010728878266,9.704000473022461,-1.2702704444258293,9.920000076293944,-5.2221780709422765,10.088000297546387,0.023255811650906066 98,2007-06-27,9.616000175476074,9.736000061035156,9.432000160217283,9.552000045776367,288750.0,-0.0016611081869851718,1.0000000000000118,-0.6666699780455579,40.8759187601534,36.408933884894026,0.40914929853428994,0.4385627361434281,1.354834278357778,1.4423240766831569,26.523872356309774,0.30399990081787287,-0.2869278405751796,-0.3967998504638679,-0.8972322479588986,0.10363254703116276,-0.6470160492113823,-0.14658365171635346,0.7638849647521972,22.115392330485083,-32.128928447143,0.25021619874751505,6,0.3080000877380371,0.7639999389648438,1.5419998168945312,1.6599993705749512,0.09599971771240234,2,0.019966663053362588,1.3999936421904244,9.631999969482422,1.800010728878266,9.704000473022461,-1.2702704444258293,9.920000076293944,0.019966663053362588 99,2007-06-28,9.48799991607666,9.64799976348877,9.46399974822998,9.640000343322754,211750.0,-0.013311174819428229,1.1904859218891917,-2.3750018626413745,37.837833483955876,36.703671335613855,0.4797438036471462,0.5002192653821815,1.4383574911734485,1.570324336082571,27.764050394152594,0.18400001525878906,-0.23382289976918003,-0.46640009880065847,-0.9213268881396122,-0.011473309461704773,-0.6938634934701344,-0.2389367041311825,0.8539698249511716,7.692277461705863,-47.28923147976288,0.2274633946694766,6,0.3600001335144043,0.8920001983642578,1.5880000591278076,1.7879996299743652,0.6160001754760742,3,0.0016863189447584581,1.0000000000000118,9.616000175476074,1.3999936421904244,9.631999969482422,1.800010728878266,9.704000473022461,0.0016863189447584581 100,2007-06-29,9.383999824523926,9.5600004196167,9.383999824523926,9.543999671936037,355875.0,-0.010961223911534201,-1.200009536752259,1.0526276163228547,29.054042080878673,36.335548940390936,0.5234046574438551,0.5518647828470868,1.502202603711849,1.6743244276353053,28.74910482281352,0.17600059509277344,-0.1964671116474861,-0.5192001819610592,-0.9894133346935465,-0.0489870292285719,-0.7543067583273029,-0.28409360559481556,0.9215711332714847,0.0,-54.0843278781216,0.23510657636624394,6,0.440000057220459,0.8920001983642578,1.7060000896453857,1.8919997215270996,1.0320005416870117,4,0.010230149137633093,1.1904859218891917,9.48799991607666,1.0000000000000118,9.616000175476074,1.3999936421904244,9.631999969482422,0.010230149137633093 101,2007-07-02,9.232000350952148,9.496000289916992,9.208000183105467,9.4399995803833,351625.0,-0.016197727665610673,-1.250004656620766,1.2999964237178885,22.012568714068607,34.863260593210946,0.5922002265883144,0.6734976730166995,1.6075843955830322,1.8000293547633532,29.064055547027973,0.2880001068115252,-0.21248887722049936,-0.6299996852874763,-1.1812545992842658,-0.0787447712906868,-0.905627142285871,-0.35437222828908155,1.0182763388469738,4.05408235428707,-44.46976718804566,0.27562745699839486,7,0.5039997100830078,0.8479995727539062,1.857999563217163,2.043999195098877,1.847999572753908,0,0.06065851870170569,-1.200009536752259,9.383999824523926,1.1904859218891917,9.48799991607666,1.0000000000000118,9.616000175476074,0.06065851870170569 102,2007-07-03,9.407999992370604,9.447999954223633,9.255999565124512,9.255999565124512,215875.0,0.01906408521749059,-1.5263138081614214,-0.7307739921046392,27.906975132377724,34.445515862968506,0.34037641694199294,0.46992561443376424,1.3845036170292175,1.61995149449133,29.32021425359971,0.21599960327148438,-0.21969126950086348,-0.42120003700256525,-0.9992611517907122,0.15686107778558167,-0.7102305943966396,-0.1321694796084909,0.7588945768930255,37.8787605120942,-4.745329994361846,0.2890305573940735,7,0.32800006866455256,0.671999931335451,1.6819999217987078,1.8679995536804217,0.9919996261596697,1,0.051020359547787386,-1.250004656620766,9.232000350952148,-1.200009536752259,9.383999824523926,1.1904859218891917,9.48799991607666,0.051020359547787386 103,2007-07-05,9.751999855041504,9.791999816894533,9.399999618530273,9.399999618530273,313125.0,0.03656461128293653,-1.227272357822708,2.315784520403581,36.410258604774,34.37854425262201,-0.06992099817229303,0.11413558541856794,0.9949018143345612,1.280474692219146,28.255107181680156,0.3920001983642596,-0.22001421771160068,-0.06600017547607351,-0.6407560475646257,0.5087556966124787,-0.3533781115203496,0.22137776056820258,0.3381831633294716,93.15068716849973,54.66672530698264,0.28737793604427625,7,-0.06799983978271484,0.26800012588500977,1.3380000591278076,1.5799999237060547,0.32800006866455256,3,0.042657954511338136,-1.5263138081614214,9.407999992370604,-1.250004656620766,9.232000350952148,-1.200009536752259,9.383999824523926,0.042657954511338136 104,2007-07-06,9.887999534606934,9.920000076293944,9.711999893188477,9.711999893188477,337125.0,0.013945824609002733,-1.3636432600555748,0.4999986453498926,42.926815936136364,34.31358294019468,-0.2651585334437847,-0.017068616791462432,0.8188404567230325,1.1517508795763725,26.963028827101976,0.20800018310546697,-0.22496519902189505,0.06639952659606863,-0.5092049095828237,0.642003962774961,-0.22140269149337755,0.3542017446855148,0.1316088569428011,95.5055412236503,57.971445718587056,0.2878022180894462,7,-0.3079996109008789,0.13200044631958008,1.202000379562378,1.444000244140625,0.024000167846679688,4,-0.017799317324245112,-1.227272357822708,9.751999855041504,-1.5263138081614214,9.407999992370604,-1.250004656620766,9.232000350952148,-0.017799317324245112 105,2007-07-09,9.760000228881836,10.184000015258787,9.67199993133545,9.887999534606934,867250.0,-0.012944914214155667,-2.368422703730299,-0.727270264265859,38.42592848099659,34.61993071428192,-0.1813085183086418,0.11559729885259173,0.899564589233318,1.2889103499028902,25.284058156559542,0.5120000839233381,-0.23136077723813386,-0.06079978942871023,-0.6367154617064905,0.5151158828490701,-0.34875762556760037,0.22715804671017992,-0.552000045776369,56.55739146578613,22.045022015968136,0.2879578361388898,7,-0.06400012969970881,0.23600006103515625,1.3379995822906494,1.5719995498657227,-0.2239999771118164,0,0.03524588674218809,-1.3636432600555748,9.887999534606934,-1.227272357822708,9.751999855041504,-1.5263138081614214,9.407999992370604,0.03524588674218809 106,2007-07-10,9.4399995803833,9.687999725341797,9.208000183105467,9.687999725341797,485375.0,-0.032786950921536606,2.8709617876768574,1.937511641595327,33.067716595267726,34.279784198734326,0.10874063098141562,0.42261157240035274,1.1766235266616896,1.6186026409117726,24.376375245094607,0.552000045776369,-0.2591693247447111,-0.35880041122436523,-0.9583263451925887,0.24072552274385828,-0.658563378208477,-0.05903744424025348,0.7440004348754865,23.770434136856377,-8.85943027661951,0.2997629669841117,7,0.25600051879882635,0.40400028228759766,1.6500003337860107,1.8920001983642578,0.42400074005126953,1,0.10338991834870481,-2.368422703730299,9.760000228881836,-1.3636432600555748,9.887999534606934,-1.227272357822708,9.751999855041504,0.10338991834870481 107,2007-07-11,9.631999969482422,9.687999725341797,9.383999824523926,9.416000366210938,575500.0,0.020339025173063074,-1.1714225379936103,-0.8709656331355485,38.686121859769806,34.03647343202503,-0.0930443673553718,0.2171730060654653,0.9461219540548669,1.431121905289988,23.859119886438616,0.3039999008178711,-0.2850696828716046,-0.15120000839233327,-0.7510545199819081,0.44865450319724154,-0.45112726418712157,0.14872724740245502,0.5520000457763654,43.44260853421423,12.020030086042958,0.29992725579478763,7,0.06400012969970525,0.1960000991821289,1.253999948501587,1.495999813079834,0.6000003814697266,2,0.15033222163739723,2.8709617876768574,9.4399995803833,-2.368422703730299,9.760000228881836,-1.3636432600555748,9.887999534606934,0.15033222163739723 108,2007-07-12,9.784000396728516,9.784000396728516,9.607999801635742,9.704000473022461,259250.0,0.015780775303954053,3.400019073504518,0.3703706974197764,43.402779646171915,34.65480078338238,-0.24441017466011417,0.049435163926144554,0.7457608655356118,1.2821438775775142,23.200155959969003,0.17600059509277344,-0.2789626303762027,0.012400388717651367,-0.5773871764036826,0.6021879538389854,-0.28249339384301564,0.3072941712783184,0.38047962188720597,59.016425479524514,27.34934451420702,0.29489378256066734,7,-0.0880002975463885,0.0279998779296875,1.0819995403289795,1.3239994049072266,0.8959999084472638,3,0.06295985249629887,-1.1714225379936103,9.631999969482422,2.8709617876768574,9.4399995803833,-2.368422703730299,9.760000228881836,0.06295985249629887 109,2007-07-13,10.055999755859377,10.152000427246094,9.727999687194824,9.736000061035156,358250.0,0.02780042396786997,-1.523810605071497,4.000000000000022,52.823914739581134,37.29589774546043,-0.4775892805908022,-0.24455362726825136,0.4255011782442555,1.0067318266544323,22.730843062362133,0.42400074005126953,-0.2612789910459252,0.2903997421264659,-0.28431458898260864,0.8651140732355405,0.0030425765719286346,0.5777569076810032,-0.8479995727539098,86.88521706842846,51.74277061685989,0.28735716555453744,7,-0.35999965667724965,-0.24399948120117365,0.5299999713897687,0.8119997978210431,0.34399986267089666,4,0.0023866515940094146,3.400019073504518,9.784000396728516,-1.1714225379936103,9.631999969482422,2.8709617876768574,9.4399995803833,0.0023866515940094146 110,2007-07-16,10.223999977111816,10.248000144958496,9.968000411987305,10.04800033569336,460125.0,0.01670646632171513,1.499997871262469,0.5499994039529807,61.01694024865849,41.62971680485931,-0.5742984659493562,-0.4262152070851357,0.21690327615008798,0.8342173812011708,22.91337509431372,0.2799997329711914,-0.2455737812541745,0.4531999588012692,-0.13669728963557226,1.0430972072381106,0.15825133458284846,0.7481485830196899,-0.9971197891235377,97.69229146855764,58.89559589833878,0.2949486242184207,7,-0.495999813079834,-0.4119997024536133,0.3079996109008789,0.6439995765686035,-0.15200042724609197,0,-0.030516458857264173,-1.523810605071497,10.055999755859377,3.400019073504518,9.784000396728516,-1.1714225379936103,9.631999969482422,-0.030516458857264173 111,2007-07-17,10.263999938964844,10.416000366210938,10.15999984741211,10.208000183105467,838000.0,0.00391235934493106,-2.3684184108818953,0.3181810792797678,63.57388766629907,45.59270708640612,-0.505693601802264,-0.48277645193708274,0.13180693801023224,0.786568793820523,22.78289901490521,0.2560005187988281,-0.21097136088151558,0.48799991607666016,-0.11795786974622224,1.0939577018995426,0.18502102316521807,0.7909788089881022,-0.9962749526977568,85.27128416060532,41.892386246452965,0.30297889291144153,7,-0.4519996643066406,-0.4519996643066406,0.26799964904785156,0.6039996147155762,0.024000167846679688,1,-0.0709274835857262,1.499997871262469,10.223999977111816,-1.523810605071497,10.055999755859377,3.400019073504518,9.784000396728516,-0.0709274835857262 112,2007-07-18,10.152000427246094,10.263999938964844,9.95199966430664,10.199999809265137,417750.0,-0.010911877668039582,2.5454648900833923,-0.8571355585830791,61.05611612800172,48.331135700098095,-0.30961878609178406,-0.38815766291771325,0.1949314087077738,0.888402445097352,22.450299285507803,0.3120002746582031,-0.1537408985741031,0.37440037727355957,-0.2355378729699975,0.9843386275171166,0.06943125215178192,0.6793695023953372,-0.8153789181823754,67.32676305694896,20.380021423778025,0.30496912512177826,7,-0.3400001525878906,-0.3400001525878906,0.34999918937683105,0.7159991264343262,-0.09600067138671697,2,-0.028368803653571972,-2.3684184108818953,10.263999938964844,1.499997871262469,10.223999977111816,-1.523810605071497,10.055999755859377,-0.028368803653571972 113,2007-07-19,10.288000106811523,10.520000457763672,10.16800022125244,10.232000350952148,434875.0,0.013396342971029762,-2.826089210005232,-1.1666766009020286,66.4473841580936,50.94453216920445,-0.4040849384006382,-0.5392010747202498,0.028940483574201536,0.7442019014486103,22.34793004869976,0.3680000305175781,-0.06143133728473593,0.5024000644683841,-0.13064854794443903,1.1354486768812073,0.18587575826197167,0.8189243706747966,-0.8866158663189712,70.70705489522237,18.018490129125617,0.31652430620641203,7,-0.4239997863769531,-0.4239997863769531,0.21399950981140137,0.5799994468688965,-0.07200050354003906,3,-0.005443211049570129,2.5454648900833923,10.152000427246094,-2.3684184108818953,10.263999938964844,1.499997871262469,10.223999977111816,-0.005443211049570129 114,2007-07-20,10.055999755859377,10.359999656677246,9.847999572753906,10.263999938964844,530875.0,-0.022550578202127247,1.5600028610256778,-3.714305177111685,63.12500628643107,53.688874147586056,-0.16287575190730585,-0.32645875648003475,0.22995648590373463,0.9689960590029454,22.293372601705354,0.5120000839233398,0.013248390963083168,0.27199974060058807,-0.3579850513560068,0.9019845325571829,-0.042992655377709355,0.5869921365788855,-0.5651262179851351,30.952367436606547,-27.22773262027071,0.3149923959782973,7,-0.19199943542480646,-0.19199943542480646,0.31600022315978826,0.8119997978210431,-0.055999755859376776,4,0.06205256209884191,-2.826089210005232,10.288000106811523,2.5454648900833923,10.152000427246094,-2.3684184108818953,10.263999938964844,0.06205256209884191 115,2007-07-23,10.071999549865724,10.175999641418457,10.031999588012695,10.071999549865724,303875.0,0.001591069450556093,-2.6000047683759697,-0.0,67.32672449303574,57.49543058067139,-0.14523749185577728,-0.3483472049874674,0.19593041911396547,0.9444048523106741,21.685116785768248,0.14400005340576172,0.05598675190650226,0.2803995609283465,-0.3600733735904402,0.9208724954471332,-0.03983690633104686,0.6006360281877399,-0.49879585840032803,33.33328602812227,-30.38416994892681,0.3202364672593938,7,-0.1199994087219256,-0.20799922943115412,0.16800022125243963,0.7960000038146955,-0.40799999237060725,0,0.032565536469759016,1.5600028610256778,10.055999755859377,-2.826089210005232,10.288000106811523,2.5454648900833923,10.152000427246094,0.032565536469759016 116,2007-07-24,9.751999855041504,10.15999984741211,9.68000030517578,9.944000244140623,375500.0,-0.03177121814193162,-1.8571444790404008,-100.0,56.69781954602413,59.49673032358854,0.24995960302166864,-0.025894777779104317,0.48659246045947313,1.2513103735293747,20.630908787100903,0.4799995422363299,0.07069924967183994,-0.04200010299682688,-0.6814498339827075,0.5974496279890538,-0.3617249684897672,0.27772476249611344,-0.10305242227224554,8.57137342700552,-56.00146085666349,0.3197248654929399,7,0.3120002746582031,0.1120004653930664,0.4119999408721924,1.115999698638916,0.015999794006347656,1,0.032813750982449985,-2.6000047683759697,10.071999549865724,1.5600028610256778,10.055999755859377,-2.826089210005232,10.288000106811523,0.032813750982449985 117,2007-07-25,9.855999946594238,10.472000122070312,9.68000030517578,9.80799961090088,311875.0,0.010664488627834645,-4.210543157049322,-0.2500012417609094,52.23367979143692,60.477941450840206,0.2023552229764718,-0.11831919903296217,0.35205298026137655,1.1358375719414315,19.234171490616166,0.791999816894533,0.10933399994356563,0.05079998970031774,-0.5845361427154057,0.6861361221160411,-0.26686807650754396,0.36846805590817944,0.6640005111694336,20.952334458063483,-38.35300382680774,0.3176680662078613,7,0.24400043487548828,0.008000373840332031,0.2999999523162842,1.0119996070861816,-0.12800025939941406,2,0.04383118532448482,-1.8571444790404008,9.751999855041504,-2.6000047683759697,10.071999549865724,1.5600028610256778,10.055999755859377,0.04383118532448482 118,2007-07-26,9.80799961090088,10.416000366210938,9.520000457763672,9.711999893188477,441875.0,-0.004870163956316231,-2.7333439297457853,1.9999801319241355,48.214287234812566,59.96576061697702,0.2839815470011189,-0.05818015552265621,0.3698739342123769,1.1782287302374588,17.720888703844302,0.8959999084472656,0.19265418921364486,-0.0068003177642808055,-0.6358706589220091,0.6222700233934475,-0.32133548834314496,0.30773485281458335,0.6952008438110333,30.2520225516008,-23.46322818124823,0.31453517057886377,7,0.2120008468627912,0.05600070953368963,0.3760004043579084,1.0599999427795392,0.2720003128051758,3,0.025285497022538905,-4.210543157049322,9.855999946594238,-1.8571444790404008,9.751999855041504,-2.6000047683759697,10.071999549865724,0.025285497022538905 119,2007-07-27,9.503999710083008,9.86400032043457,9.503999710083008,9.751999855041504,366500.0,-0.03099509715314419,-1.9032290316750433,-2.5833424396252367,44.70197682129662,58.15298690282572,0.5603752724764224,0.26043237213715287,0.6392817989847153,1.473389649749791,16.13857955007442,0.3600006103515625,0.24799107119093833,-0.3116002082824707,-0.9389590538133756,0.3157586372484342,-0.6252796310479223,0.0020792144829808734,0.9680004119873047,0.0,-51.15166850231842,0.31367942276545235,7,0.508000373840332,0.3600006103515625,0.6800003051757812,1.363999843597412,0.4479999542236328,4,0.07491581596252583,-2.7333439297457853,9.80799961090088,-4.210543157049322,9.855999946594238,-1.8571444790404008,9.751999855041504,0.07491581596252583 120,2007-07-30,9.479999542236328,9.751999855041504,9.15999984741211,9.472000122070312,325875.0,-0.002525270262920709,1.1449273859996476,-0.0322557076220837,50.9433953776483,56.74959887075341,0.5227088310379688,0.30777304116283233,0.6387877050663882,1.4929200819392854,14.554704276371202,0.5920000076293945,0.2821768731381873,-0.34040036201477086,-0.9551984031763983,0.27439767914685653,-0.6477993825955846,-0.033001341433957165,0.9360008239746094,24.390215536165474,-28.97643159941165,0.3073990205808136,7,0.3600006103515625,0.3600006103515625,0.7040004730224609,1.3880000114440918,0.2400007247924787,0,0.054852371611086026,-1.9032290316750433,9.503999710083008,-2.7333439297457853,9.80799961090088,-4.210543157049322,9.855999946594238,0.054852371611086026 121,2007-07-31,9.791999816894533,9.935999870300293,9.35200023651123,9.5600004196167,407125.0,0.03291142296665184,1.2461545797501739,29.002026704816625,53.571425530374995,55.917966582128216,0.15278085511326012,0.042032658078865026,0.30876633647878293,1.179368587881827,12.34431509999037,0.5839996337890625,0.27664794070265586,-0.05640006065368475,-0.6059073154831438,0.4931071941757743,-0.3311536880684134,0.2183535667610439,0.5235205078124974,48.17071929707253,-6.1847574138224175,0.27475362741472914,7,0.0480003356933576,0.0480003356933576,0.40200018882751287,1.075999736785887,-0.08799934387207209,1,-0.013071922160228344,1.1449273859996476,9.479999542236328,-1.9032290316750433,9.503999710083008,-2.7333439297457853,9.80799961090088,-0.013071922160228344 122,2007-08-01,9.887999534606934,10.031999588012695,9.552000045776367,9.727999687194824,422750.0,0.009803892923564872,1.1428553182249734,0.6896563063933289,52.380933666770154,54.35502763864783,0.01720353460009072,-0.01703636100225836,0.1872366002440753,1.081849193978833,9.9262466732753,0.4799995422363281,0.23481582625834818,0.015599679946898704,-0.49335128568231923,0.5245506455761166,-0.23887580286771026,0.27007516276150767,0.33507915191650284,57.961734593154816,4.022510874765224,0.2544754828146086,8,-0.07199954986572266,-0.04799938201904297,0.2840003967285156,0.9800000190734863,-0.2799997329711914,2,-0.012135911327573967,1.2461545797501739,9.791999816894533,1.1449273859996476,9.479999542236328,-1.9032290316750433,9.503999710083008,-0.012135911327573967 123,2007-08-02,10.16800022125244,10.343999862670898,9.199999809265137,9.928000450134276,407375.0,0.028317222878655457,2.864871221542741,1.5,52.55475468777388,53.18055523879703,-0.3147036780311314,-0.2785550426158725,-0.12485137087841913,0.804240863691918,9.130184936997784,1.1440000534057617,0.18624616923427695,0.2748003482818593,-0.24726604340407654,0.7968667399677951,0.013767152438891372,0.5358335441248272,-1.0080003738403303,85.1351656123087,33.902563377792646,0.2610331958429675,8,-0.3520002365112287,-0.328000068664549,0.003999710083009589,0.6999993324279803,-1.336000442504881,3,-0.04327306495705585,1.1428553182249734,9.887999534606934,1.2461545797501739,9.791999816894533,1.1449273859996476,9.479999542236328,-0.04327306495705585 124,2007-08-03,9.711999893188477,10.616000175476074,9.51200008392334,10.184000015258787,430000.0,-0.04484660878654023,-1.5321110549697166,-1.966669050854724,39.67741972698,50.108410264790834,0.09763616570601918,0.17242404494887964,0.295164569891492,1.26141132996516,8.531989787736952,1.1040000915527344,0.13720412923281167,-0.17239999771118164,-0.700731204192163,0.35593120876979967,-0.4365656009516723,0.09176560552930901,-0.528320045471192,37.912082513769654,-7.1361906884916735,0.2641656032404911,8,0.17600011825561523,0.17600011825561523,0.4400002956390381,1.1519999504089355,-0.8640003204345703,4,0.03789127209275178,2.864871221542741,10.16800022125244,1.1428553182249734,9.887999534606934,1.2461545797501739,9.791999816894533,0.03789127209275178 125,2007-08-06,10.104000091552734,10.199999809265137,9.68000030517578,9.736000061035156,425625.0,0.04036245908931568,-1.166666666666658,-0.7796608799663819,47.17514466750719,49.05033527828895,-0.3233512262266611,-0.20288518474738026,-0.11559587234412305,0.8681463276180175,8.809921238897928,0.5199995040893572,0.06647529801888119,0.20240020751953125,-0.33125018655660554,0.736050601595668,-0.06442498951853715,0.46922540455759965,-0.9040002822875977,63.84181133417386,22.894959259630348,0.2668251970380682,8,-0.21600008010864258,-0.21600008010864258,0.009999990463256836,0.7599997520446777,-1.5920000076293945,0,-0.015043589258591838,-1.5321110549697166,9.711999893188477,2.864871221542741,10.16800022125244,1.1428553182249734,9.887999534606934,-0.015043589258591838 126,2007-08-07,10.416000366210938,10.62399959564209,10.015999794006348,10.015999794006348,294250.0,0.030878886760803415,-2.0399946594314677,1.0869579865034364,54.35355885161565,49.28587739608659,-0.5936907837046306,-0.461687837547446,-0.4433756314324597,0.5525950916843492,7.82435587662665,0.6079998016357422,0.02511381130841528,0.46560044288635183,-0.06881949228228734,1.000020378054991,0.19839047530203224,0.7328104104706714,-1.1593605422973638,85.39331034870732,45.80945912872954,0.26720996758431936,8,-0.5240006446838379,-0.5240006446838379,-0.3660004138946533,0.4239993095397949,-2.0240001678466797,1,-0.06682028367048887,-1.166666666666658,10.104000091552734,-1.5321110549697166,9.711999893188477,2.864871221542741,10.16800022125244,-0.06682028367048887 127,2007-08-08,11.079999923706056,11.232000350952148,10.239999771118164,10.543999671936037,936000.0,0.06374803515263938,1.3619030318856147,1.3399987125415145,61.123588642921995,50.72024421920986,-1.1910596743983621,-1.0663152739317372,-1.1193749414392702,-0.11381283663038388,7.185125181589916,0.9920005798339844,-0.012773548588329575,1.0572000026702906,0.3424818608556155,1.7719181444849657,0.699840931762953,1.4145590735776281,-1.7413185134887712,92.5196660075741,54.5233385475929,0.3573590709073378,8,-0.8839998245239276,-0.8839998245239276,-1.171999931335451,-0.32800006866455256,-2.727999687194826,2,-0.12418767690959953,-2.0399946594314677,10.416000366210938,-1.166666666666658,10.104000091552734,-1.5321110549697166,9.711999893188477,-0.12418767690959953 128,2007-08-09,10.399999618530273,10.83199977874756,9.663999557495117,10.407999992370604,1423125.0,-0.061371869120765754,1.7289726498221258,-0.014926063586557714,54.291414031095265,51.78573724252082,-0.4674057663678983,-0.3560547553556308,-0.4538495673364622,0.5550741951717129,6.408107165215495,1.4160003662109393,-0.011299686059690117,0.34639973640441823,-0.3780145464262237,1.0708140192350601,-0.01580740501090183,0.7086068778197383,-0.9098526930541997,51.62787190381641,12.21423268603931,0.3622071414153207,8,-0.20399951934814453,-0.20399951934814453,-0.49199962615966797,0.35200023651123047,-2.599999427795411,3,-0.07615383134085696,1.3619030318856147,11.079999923706056,-2.0399946594314677,10.416000366210938,-1.166666666666658,10.104000091552734,-0.07615383134085696 129,2007-08-10,10.079999923706056,11.53600025177002,9.64799976348877,10.232000350952148,760250.0,-0.030769202554013053,-2.716533659234395,18.999165573969904,50.09276868693549,51.69122316577496,-0.06381928497382461,-0.03601114769076119,-0.15517861636828378,0.8605819112504403,7.101630138999266,1.88800048828125,-0.008861883805185045,0.025200033187868343,-0.6993104955869693,0.749710561962706,-0.3370552311995496,0.3874552975752863,-0.45050472419189624,22.88135850063049,-16.586701329587832,0.3622552643874184,8,0.28800010681152166,0.268000125885008,-0.2279999256134051,0.6719999313354474,-2.0799999237060565,4,-0.12380953912742221,1.7289726498221258,10.399999618530273,1.3619030318856147,11.079999923706056,-2.0399946594314677,10.416000366210938,-0.12380953912742221 130,2007-08-13,9.911999702453613,10.368000030517578,9.86400032043457,10.208000183105467,369375.0,-0.016666688742461355,-1.5714320469247594,1.9473661095216694,51.9230742779015,51.50807302661123,0.19210654100916003,0.11322123496856662,-0.002904059609637244,1.0096449453781418,7.838988503843486,0.5039997100830078,0.005735757044032397,-0.12720017433166575,-0.8498043348496793,0.5954039861863478,-0.48850225459067254,0.23410190592734104,-0.26399993896484375,13.983043998318948,-28.179034491393573,0.36130208025900634,8,0.45600032806396484,0.43600034713745117,-0.1119997501373291,0.8400001525878906,-1.9119997024536133,0,-0.1073446490758393,-2.716533659234395,10.079999923706056,1.7289726498221258,10.399999618530273,1.3619030318856147,11.079999923706056,-0.1073446490758393 131,2007-08-14,9.53600025177002,9.928000450134276,9.46399974822998,9.904000282287598,342875.0,-0.03793376331423004,1.2307706415288224,1.2432413275382752,46.38989604694349,50.84240217996383,0.5900205667915479,0.4552239102561515,0.364024106828138,1.363562107911422,7.899452028668269,0.4640007019042951,0.047663522130120484,-0.46679964065551793,-1.2146274125841838,0.28102813127314796,-0.8407135266198509,-0.09288575469118499,2.0,3.47492693254781,-39.66108779150451,0.3739138859643328,8,0.8319997787475586,0.8119997978210449,0.309999942779541,1.2159996032714844,-1.6080002784729004,1,-0.10738256510182143,-1.5714320469247594,9.911999702453613,-2.716533659234395,10.079999923706056,1.7289726498221258,10.399999618530273,-0.10738256510182143 132,2007-08-15,9.86400032043457,10.215999603271484,9.503999710083008,9.5600004196167,419375.0,0.03439597944679895,-2.423065548853875,-0.826086618499207,50.59423492645353,50.62456665092823,0.2886084668361004,0.11019085705507692,0.03031919772181091,1.009797917935142,8.676617298293637,0.7119998931884766,0.08544983735539091,-0.12439956665039098,-0.8712212682971252,0.6224221349963432,-0.4978104174737581,0.24901128417297613,1.6305599212646484,19.30504222953536,-24.40895515220693,0.3734108508233667,8,0.6359996795654297,0.48399972915649414,-0.09400033950805664,0.8879995346069336,-1.9840002059936523,2,-0.14922952901987152,1.2307706415288224,9.53600025177002,-1.5714320469247594,9.911999702453613,-2.716533659234395,10.079999923706056,-0.14922952901987152 133,2007-08-16,10.232000350952148,10.32800006866455,9.592000007629396,9.855999946594238,810500.0,0.03730738225496788,1.591550241692699,1.2368438389168264,57.621445686900955,52.61834731314166,-0.0775093665446942,-0.27639031936663727,-0.3363901555337758,0.6207223183322057,8.925738747064873,0.7360000610351545,0.10540236228296251,0.2464004516601559,-0.4960991251525222,0.988900028472834,-0.12484933674618226,0.617650240066494,1.221948680877686,37.065657146802295,-11.67481178930558,0.3712497884063386,8,0.26799964904785156,0.11599969863891602,-0.4700002670288086,0.5199995040893555,-2.4800004959106445,3,-0.18373729964404983,-2.423065548853875,9.86400032043457,1.2307706415288224,9.53600025177002,-1.5714320469247594,9.911999702453613,-0.18373729964404983 134,2007-08-17,10.68000030517578,10.760000228881836,10.119999885559082,10.744000434875488,586750.0,0.04378420043564035,12.333379692637811,-0.17021292785309847,61.53846718150399,54.21427203691909,-0.4176821342869754,-0.711735839822639,-0.7727089604600454,0.15723135626080698,9.842685267869658,0.6400003433227539,0.13617512337027904,0.663200378417967,-0.14158382306617945,1.4679845799021134,0.26080827767589376,1.0655924791600402,0.7341497409820583,93.82716867004413,40.27130892799802,0.4023921007420734,8,-0.18000030517577947,-0.332000255584715,-0.9260001182556135,0.07199954986572443,-3.1120004653930646,4,-0.26966292435827,1.591550241692699,10.232000350952148,-2.423065548853875,9.86400032043457,1.2307706415288224,9.53600025177002,-0.26966292435827 135,2007-08-20,10.399999618530273,10.815999984741213,10.104000091552734,10.704000473022461,406125.0,-0.026217292007923554,1.6969699159032339,4.7500037252826175,55.882349684685956,54.38413768503801,-0.10200531468994534,-0.4278377428358766,-0.48275040135125025,0.4200833201129903,10.835252581166523,0.7119998931884783,0.14128402588957734,0.36679968833923304,-0.45588966982622736,1.1894890465046934,-0.04454499074349627,0.7781443674219624,0.975147421669007,69.23074752676027,14.374329300655646,0.41134467908273,8,0.10000038146972656,-0.051999568939208984,-0.6459994316101074,0.35200023651123047,-2.8879995346069336,0,-0.23076920255401323,12.333379692637811,10.68000030517578,1.591550241692699,10.232000350952148,-2.423065548853875,9.86400032043457,-0.23076920255401323 136,2007-08-21,10.071999549865724,10.432000160217283,10.04800033569336,10.432000160217283,276250.0,-0.03153846929764614,1.1333287415759024,1.1842092054409359,51.70370336357307,53.337483765110356,0.19228774487247868,-0.07866826241242109,-0.15175128666539628,0.729236478614725,11.004675600776542,0.383999824523924,0.21474968907345016,0.02279963493347381,-0.7892408609678228,0.8348401308347704,-0.38322061301717447,0.4288198828841221,1.2649245444941695,43.29266165212418,-10.70949431263211,0.4060202479506485,8,0.42800045013427557,0.27600049972534,-0.30199933052063166,0.6800003051757795,-2.839999675750734,1,-0.20571878896612417,1.6969699159032339,10.399999618530273,12.333379692637811,10.68000030517578,1.591550241692699,10.232000350952148,-0.20571878896612417 137,2007-08-22,10.288000106811523,10.543999671936037,10.175999641418457,10.175999641418457,389750.0,0.02144564799436255,-5.571401810270721,-0.3111118764040212,51.12443641455012,52.98559736327201,-0.16525042601182705,-0.2747306099742417,-0.36424424954577006,0.49494274924467163,12.057510727641615,0.4720001220703125,0.24656483675379803,0.21720018386840856,-0.5961831969780267,1.0305835647148438,-0.18949150655480906,0.6238918742916262,1.0114655006257713,56.86275426445905,6.517866749490899,0.4066916904232174,8,0.21199989318847656,0.059999942779541016,-0.4759998321533203,0.46399974822998047,-3.1040000915527344,2,-0.2293934787142824,1.1333287415759024,10.071999549865724,1.6969699159032339,10.399999618530273,12.333379692637811,10.68000030517578,-0.2293934787142824 138,2007-08-23,10.055999755859377,10.295999526977539,9.935999870300293,10.295999526977539,218750.0,-0.022550578202127247,2.0,-2.1428461951107205,53.36462996066284,53.34913750479726,0.01432877890287898,-0.02445173175855686,-0.13368096569243804,0.7071151411502417,12.614239885199515,0.3599996566772461,0.22316624241315353,-0.027200174331662552,-0.8312222121898589,0.7768218635265338,-0.42921119326076074,0.37481084459743563,1.2067565343937723,13.63634885835463,-36.69984778822917,0.4020110189290981,8,0.08400011062621893,0.2920002937316877,-0.24399948120117365,0.6960000991821271,-2.463999748229983,3,-0.21638819552979394,-5.571401810270721,10.288000106811523,1.1333287415759024,10.071999549865724,1.6969699159032339,10.399999618530273,-0.21638819552979394 139,2007-08-24,10.215999603271484,10.255999565124512,9.855999946594238,10.079999923706056,194500.0,0.015910884178261808,2.703706974197764,-0.5666658719373086,51.14753572955679,53.26296655498118,-0.13896433424078225,-0.1353129249093854,-0.2984463596646165,0.5255894304421673,13.103236924687153,0.39999961853027344,0.11471741388491452,0.09719967842102051,-0.6605615661978153,0.8549609230398563,-0.28168094388839826,0.4760803007304393,1.0107815561412021,37.49996274709842,-10.668183869452022,0.3788806223094182,8,-0.07599973678588867,0.13200044631958008,-0.35199928283691406,0.5360002517700195,-2.759999752044677,4,-0.24119027446329677,2.0,10.055999755859377,-5.571401810270721,10.288000106811523,1.1333287415759024,10.071999549865724,-0.24119027446329677 140,2007-08-27,10.0,10.208000183105467,9.928000450134276,10.16800022125244,123750.0,-0.021143266607245637,1.2580610428115242,-1.2352986550355556,45.65217044614571,53.18099704378143,0.10150520517087536,0.12821490694960858,-0.08801517675056303,0.7184608652873905,12.875264802638819,0.2879991531372088,0.07250212202393946,-0.14479994773864746,-0.843669329824742,0.554069434347447,-0.4942346387816947,0.2046347433043998,1.1915255311890327,20.93024867622184,-21.59850851209347,0.349434691043047,8,0.15999984741210938,0.34800004959106445,-0.1359996795654297,0.5160002708435059,-2.7360000610351562,0,-0.24320001602172847,2.703706974197764,10.215999603271484,2.0,10.055999755859377,-5.571401810270721,10.288000106811523,-0.24320001602172847 141,2007-08-28,9.663999557495117,9.95199966430664,9.62399959564209,9.920000076293944,163250.0,-0.03360004425048824,1.0500023841880648,1.5238106050715026,34.111311053544384,51.34956105790264,0.5113451764183452,0.4786761866100626,0.23710816651966127,1.0309328395384227,12.89870829815487,0.37600040435791016,0.06429403905721465,-0.4744003772735592,-1.189039681567328,0.24023892702020966,-0.8317200294204437,-0.11708072512667478,1.492975458034735,4.347821579989418,-30.541424616474895,0.3573196521468843,8,0.5400004386901873,0.6840004920959473,0.24400067329406738,0.7400007247924805,-2.36799955368042,1,-0.22268207492856817,1.2580610428115242,10.0,2.703706974197764,10.215999603271484,2.0,10.055999755859377,-0.22268207492856817 142,2007-08-29,9.767999649047852,9.871999740600586,9.399999618530273,9.696000099182127,269875.0,0.010761599370322283,2.371432658608111,-0.2812476716982908,41.855672738391455,49.597808508068255,0.4383974867083307,0.3849622704054454,0.12450471927320805,0.9009599418568435,13.015405692053845,0.4720001220703125,0.06123343877419707,-0.36440029144287145,-1.089825082427435,0.361024499541692,-0.7271126869351523,-0.001687895950590601,1.355115861136003,41.07143617406261,7.956669211767654,0.3627123954922817,8,0.3400001525878906,0.5800004005432129,0.1960005760192871,0.5000004768371582,-2.3999996185302743,2,-0.25962324590993013,1.0500023841880648,9.663999557495117,1.2580610428115242,10.0,2.703706974197764,10.215999603271484,-0.25962324590993013 143,2007-08-30,9.727999687194824,9.880000114440918,9.520000457763672,9.663999557495117,172750.0,-0.0040950003368321886,-1.0454623039472009,0.8888962475329927,45.111109639392,47.7725465589447,0.4463221031959037,0.41140109004824055,0.15500122440318265,0.9125747626772025,12.403750518698272,0.3599996566772461,0.11786055964814324,-0.38240022659301687,-1.129639005650981,0.36483855246494734,-0.7560196161219981,-0.008780837064035651,1.3261911873228875,38.31776742154747,3.747085228381252,0.37361938952898177,8,0.38000011444091797,0.6200003623962402,0.2540006637573242,0.5400004386901855,-2.5119996070861816,3,-0.26151313258004694,2.371432658608111,9.767999649047852,1.0500023841880648,9.663999557495117,1.2580610428115242,10.0,-0.26151313258004694 144,2007-08-31,10.079999923706056,10.152000427246094,9.67199993133545,9.86400032043457,156375.0,0.03618423600224596,1.666664900606112,3.3749869615104062,52.219875281420805,47.3656049585819,0.0002920704980660105,0.09316045942875029,-0.20131862040527615,0.5362473480473344,12.646801307402233,0.48000049591064453,0.13911479061368048,-0.04879999160766424,-0.7724847002551609,0.6748847170398324,-0.4106423459314126,0.3130423627160841,0.9080233005721574,84.15839480672805,45.04267430839447,0.3618423543237488,8,-0.10800027847290217,0.268000125885008,-0.13799953460693537,0.1880002021789533,-2.799999713897707,4,-0.24682539036785167,-1.0454623039472009,9.727999687194824,2.371432658608111,9.767999649047852,1.0500023841880648,9.663999557495117,-0.24682539036785167 145,2007-09-04,9.95199966430664,10.232000350952148,9.935999870300293,10.079999923706056,421875.0,-0.012698438528594203,-2.700009536752259,-0.5925948819384382,55.88234104246574,47.82989803401442,0.06488375374237698,0.22049420861350555,-0.0737984265888727,0.6393123539964236,12.956079638660523,0.29600048065185547,0.08793976209451237,-0.1692002296447761,-0.8971614763391536,0.5587610170496013,-0.5331808529919648,0.19478039370241262,0.9725026157416554,66.34610094266955,21.78343490659374,0.3639806233471891,9,0.019999980926513672,0.39600038528442383,-0.013999462127685547,0.31600046157836914,-2.6959996223449707,1,-0.25080384819865553,1.666664900606112,10.079999923706056,-1.0454623039472009,9.727999687194824,2.371432658608111,9.767999649047852,-0.25080384819865553 146,2007-09-05,9.720000267028807,10.015999794006348,9.600000381469727,9.871999740600586,272500.0,-0.023311837329528018,-1.1224500718906387,1.1874934807551867,47.90697687313057,47.47240252941225,0.27010562434913865,0.4191684981734536,0.1619785320953131,0.8443910707793769,13.326332559026099,0.4159994125366211,-0.03811471257297505,-0.3663996219635024,-1.1015314045736968,0.368732160646692,-0.7339655132686005,0.0011662693415956937,1.1435219065587692,38.46158254777516,-8.911994735969984,0.36756589130509737,9,0.12799930572509943,0.6479997634887713,0.11999988555908381,0.5239996910095233,-2.4320001602172843,2,-0.2526749239292675,-2.700009536752259,9.95199966430664,1.666664900606112,10.079999923706056,-1.0454623039472009,9.727999687194824,-0.2526749239292675 147,2007-09-06,9.704000473022461,9.815999984741213,9.616000175476074,9.767999649047852,93000.0,-0.0016460692969956225,1.4999999999999667,0.42104866892955467,41.45078264264033,46.14864171629864,0.21741702680895791,0.34445678005737257,0.18396900018896467,0.8337425275436363,12.57167992477103,0.1999998092651385,-0.115188314838921,-0.3135994434356686,-0.8996313384728598,0.27243245160152263,-0.6066153909542642,-0.02058349591707298,1.1009807983628228,25.84270264912549,-21.891476941374183,0.29301594751859567,9,0.12399911880493164,0.6639995574951172,0.1359996795654297,0.5399994850158691,-2.4160003662109384,3,-0.24814513106240144,-1.1224500718906387,9.720000267028807,-2.700009536752259,9.95199966430664,1.666664900606112,10.079999923706056,-0.24814513106240144 148,2007-09-07,9.607999801635742,10.031999588012695,9.432000160217283,9.5600004196167,233000.0,-0.00989289640428237,-2.947365944404499,-0.75,30.40936161728547,43.8444001482685,0.2717648829234669,0.39851248169911635,0.28548412429301884,0.9016273979447647,13.162275767018084,0.5999994277954119,-0.14846722266687706,-0.37000012397766113,-0.9542654027543147,0.21426515479899244,-0.662132763365987,-0.07786748458933523,1.1407822036353412,21.9999499321105,-19.081572056185106,0.29213263938832656,9,0.20800018310546875,0.7600002288818359,0.2200002670288086,0.6360001564025879,-2.439999580383301,4,-0.23313903178232886,1.4999999999999667,9.704000473022461,-1.1224500718906387,9.720000267028807,-2.700009536752259,9.95199966430664,-0.23313903178232886 149,2007-09-10,8.831999778747559,9.184000015258787,8.663999557495117,9.184000015258787,837625.0,-0.08076603235941693,1.954546070295523,-7.3334326756869155,25.7425865277623,41.632224157337006,0.9284335314591239,1.1343819303963283,1.0622215701665354,1.647013050674854,12.83616597013003,0.944000244140625,-0.21811574819171398,-1.0836001396179196,-1.8577244625366962,-0.3094758166991429,-1.4706623010773079,-0.6965379781585312,1.8628309310538924,10.714294403005045,-25.699189358989063,0.38706216145938865,9,0.6160001754760742,1.2680001258850098,0.9960002899169922,1.4120001792907715,-1.8559999465942383,0,-0.18297098495490183,-2.947365944404499,9.607999801635742,1.4999999999999667,9.704000473022461,-1.1224500718906387,9.720000267028807,-0.18297098495490183 150,2007-09-11,8.847999572753906,9.04800033569336,8.791999816894531,8.86400032043457,313250.0,0.0018115709247239487,-3.0,0.0454566390047117,29.04110367513941,41.06886778195867,0.8178424789177559,1.0904929623322808,1.050513068960031,1.6033745480986301,12.492432794596791,0.2560005187988281,-0.2912911700249712,-1.0144003391265866,-1.9239610130014988,-0.10483966525167432,-1.4691806760640436,-0.5596200021891296,1.7249812679091647,13.450293213017932,-21.180380910815654,0.4547803369374564,9,0.6000003814697266,1.252000331878662,1.0400004386901855,1.3960003852844238,-1.863999366760254,1,-0.17721512643083492,1.954546070295523,8.831999778747559,-2.947365944404499,9.607999801635742,1.4999999999999667,9.704000473022461,-0.17721512643083492 151,2007-09-12,8.51200008392334,8.824000358581543,8.432000160217285,8.824000358581543,212500.0,-0.037974627605682376,1.5128195723141253,19.499105972106328,20.78947294121633,38.72817891560588,1.0876209466990137,1.4185745368369034,1.3918881313717808,1.9075848580755963,13.115556851246271,0.4159994125366211,-0.3785591144919831,-1.2991998195648193,-2.3844397476789947,-0.21395989145064398,-1.8418197836219061,-0.7565798555077325,1.9464418797496545,4.999997019766695,-25.710625216581985,0.5426199640570875,9,0.820000171661377,1.4720001220703125,1.375999927520752,1.7319998741149902,-1.6240000724792472,2,-0.14755639445233137,-3.0,8.847999572753906,1.954546070295523,8.831999778747559,-2.947365944404499,9.607999801635742,-0.14755639445233137 152,2007-09-13,8.392000198364258,8.64799976348877,8.295999526977539,8.567999839782715,671375.0,-0.014097730777250184,1.0952426906145247,0.5641009182163861,21.584702123293667,36.1141336360394,1.108477167638279,1.4995228561798797,1.510306151486354,1.9940086127796093,13.402602991884935,0.35200023651123047,-0.42861103655097565,-1.3455996990203865,-2.601934617784053,-0.08926478025671969,-1.9737671584022198,-0.7174322396385531,1.9043264210322803,5.529992396974611,-26.21100643110251,0.6281674593818338,9,0.8719997406005859,1.5239996910095215,1.4999995231628418,1.7719998359680176,-1.6720004081726074,3,-0.1315538686197748,1.5128195723141253,8.51200008392334,-3.0,8.847999572753906,1.954546070295523,8.831999778747559,-0.1315538686197748 153,2007-09-14,8.35200023651123,8.399999618530272,8.272000312805176,8.343999862670897,481500.0,-0.004766439574301229,1.4615455154011008,-0.04545676216073705,16.809123485557876,32.17960565872129,1.0423829520003913,1.4666523988738263,1.5371369897737939,1.9990925611675294,13.55133652516683,0.12799930572509588,-0.39772190362211113,-1.2915996551513675,-2.6677902305180403,0.08459092021530523,-1.979694942834703,-0.603504367468032,1.7442936736434085,8.77192432089898,-21.321867880670872,0.6880952876833363,9,0.9000000953674316,1.5520000457763672,1.8439998626708984,1.8439998626708984,-1.4160003662109375,4,-0.12739464793695443,1.0952426906145247,8.392000198364258,1.5128195723141253,8.51200008392334,-3.0,8.847999572753906,-0.12739464793695443 154,2007-09-17,7.800000190734862,8.343999862670897,7.1599998474121085,8.343999862670897,2133625.0,-0.06609195763228903,3.3529438576499944,-67.99678149956758,15.012726273939322,27.63853735110725,1.382318929966659,1.8886598200549392,2.064897757485512,2.5150392640768517,13.597313236921988,1.192000389099122,-0.4417659854343672,-1.6995996952056887,-3.2148583238774373,-0.18434106653394,-2.457229009541563,-0.9419703808698143,2.0773784877378416,33.898314502311436,2.5361171068000345,0.7576293143358741,9,0.79599952697754,1.547999858856202,2.3959999084472665,2.3959999084472665,-0.8000001907348624,0,-0.08102563513179584,1.4615455154011008,8.35200023651123,1.0952426906145247,8.392000198364258,1.5128195723141253,8.51200008392334,-0.08102563513179584 155,2007-09-18,8.0,8.104000091552733,7.688000202178955,7.8400001525878915,645250.0,0.02564100056083407,1.2608687764981619,-0.2941175439365374,22.340427555613104,24.797809649160865,0.9792922116774392,1.5806814097849795,1.8466093555270255,2.2773560822209262,13.571085437124268,0.4159998893737775,-0.5036641533301562,-1.3795999050140377,-2.9727511425501127,0.21355133252203817,-2.176175523782076,-0.5830242862459993,1.4969456421242207,50.48076289336907,15.052818818932941,0.7965756187680378,9,0.5959997177124023,0.9879999160766602,2.3580000400543213,2.3480000495910645,-1.119999885559082,1,-0.12800002098083496,3.3529438576499944,7.800000190734862,1.4615455154011008,8.35200023651123,1.0952426906145247,8.392000198364258,-0.12800002098083496 156,2007-09-19,8.0,8.175999641418457,7.927999973297119,8.071999549865723,419375.0,0.0,-1.2962974409692174,-0.44999761581193776,19.559227654985307,22.365414650532525,0.7930498780700983,1.4940964254980464,1.8382598473283096,2.2437609379674655,13.603309281478678,0.2479996681213379,-0.6357011566015895,-1.2759999275207523,-2.9471382811045945,0.3951384260630899,-2.1115691043126734,-0.4404307507288312,1.169773230864525,56.4516263416654,20.839590457968228,0.8355691767919211,9,0.5959997177124023,0.9879999160766602,2.3580000400543213,2.3480000495910645,-1.239999771118164,2,-0.12699997425079346,1.2608687764981619,8.0,3.3529438576499944,7.800000190734862,1.4615455154011008,8.35200023651123,-0.12699997425079346 157,2007-09-20,7.927999973297119,8.071999549865723,7.872000217437744,7.960000038146973,365625.0,-0.009000003337860107,-1.777776673984814,0.4444481237665073,19.346047585954594,21.13615753594021,0.6555712084671921,1.454814920074945,1.8947118770650775,2.2829389210043676,13.499443889314039,0.19999933242797852,-0.7903069692622893,-1.2299999475479133,-2.9332365332148296,0.4732366381190021,-2.0816182403813706,-0.37838165471445606,0.960404983884068,61.935505455172034,25.564192761996296,0.8516182928334578,9,0.2439999580383283,1.059999942779541,2.430000066757202,2.4200000762939453,-1.184000015258789,3,-0.1311806212608384,-1.2962974409692174,8.0,1.2608687764981619,8.0,3.3529438576499944,7.800000190734862,-0.1311806212608384 158,2007-09-21,7.880000114440918,8.048000335693361,7.808000087738037,8.0,709250.0,-0.0060544726309123,1.2222187882186004,3.749988824151753,8.206674925566645,19.187722913474026,0.48352481855001983,1.4033882211107915,1.9213852326046865,2.2921394496783005,13.954592371262523,0.24000024795532404,-0.9085778307897243,-1.169199824333191,-2.90852526505914,0.570125616392759,-2.0388625446961655,-0.2995371039702164,0.766428127372599,60.81083258022072,29.2249908705037,0.8696627203629749,9,0.2239999771118164,1.1079998016357422,2.5439999103546143,2.4679999351501465,-1.3600001335144043,4,-0.14720816083789723,-1.777776673984814,7.927999973297119,-1.2962974409692174,8.0,1.2608687764981619,8.0,-0.14720816083789723 159,2007-09-24,7.751999855041504,7.888000011444093,7.320000171661378,7.855999946594237,516875.0,-0.01624368750513594,5.761893949284958,0.8666682561253691,8.206674925566674,16.872786385743723,0.4941851238636694,1.4095977620051912,2.017363214311942,2.379180265579123,14.798892908039058,0.5679998397827148,-1.0188032178966768,-1.1740000963211052,-2.9143989349902526,0.5663987423480421,-2.044199515655679,-0.30380067698653157,0.6863284115558166,50.467283992912,22.31677538018092,0.8701994193345739,9,0.24000024795532227,1.2360000610351562,2.6720001697540283,2.5960001945495605,-1.0879998207092285,0,-0.10526315789473684,1.2222187882186004,7.880000114440918,-1.777776673984814,7.927999973297119,-1.2962974409692174,8.0,-0.10526315789473684 160,2007-09-25,7.567999839782715,7.855999946594237,7.535999774932861,7.688000202178955,474500.0,-0.023735812525734867,-2.4782534330887724,1.1538486226754308,8.359118958339522,15.491635943201855,0.5336409309991463,1.4778253711614653,2.1611266477508746,2.524056227724648,15.68882049494392,0.32000017166137606,-1.1066861871350717,-1.2364001035690304,-3.00052508532165,0.527724878183589,-2.11846259444534,-0.3543376126927207,0.6913624481286753,28.971941792407403,2.0379036053890367,0.8820624908763098,9,0.3359999656677246,1.4200000762939453,2.8560001850128174,2.7800002098083496,-0.9119997024536124,1,-0.07505283454115697,5.761893949284958,7.751999855041504,1.2222187882186004,7.880000114440918,-1.777776673984814,7.927999973297119,-0.07505283454115697 161,2007-09-26,7.51200008392334,7.8400001525878915,7.480000019073486,7.631999969482423,341000.0,-0.007399545064073698,-2.913044605002653,0.9999960263690226,8.231693466348645,14.007968314652409,0.483744132451319,1.4380667800579516,2.174119992966652,2.5381653003295366,17.322465406385827,0.3600001335144052,-1.1172391864762794,-1.1847998857498165,-2.990200050268534,0.6206002787689018,-2.087499968009176,-0.28209980349045694,0.5934514623181517,25.531924337547636,-1.4765380156442696,0.9027000822593592,9,0.2679996490478498,1.3399996757507324,2.9119999408721924,2.8359999656677246,-1.1760001182556152,2,-0.0841320503756362,-2.4782534330887724,7.567999839782715,5.761893949284958,7.751999855041504,1.2222187882186004,7.880000114440918,-0.0841320503756362 162,2007-09-27,7.23199987411499,7.592000007629394,7.191999912261963,7.527999877929687,285000.0,-0.037273722934000886,-1.1276604918779096,2.466669050854706,7.692295935963898,12.994987475808633,0.6502777378832851,1.6003875302162172,2.4105840976280053,2.7734549283341092,19.610688487443657,0.40000009536743075,-1.1647862999476928,-1.3380001068115241,-3.1824276834320564,0.506427469809009,-2.2602138951217903,-0.415786318501258,0.7410884342903881,4.6728904283343535,-22.020284611802893,0.9222137883102666,9,0.5199999809265119,1.619999885559082,3.192000150680542,3.116000175476074,-1.0159997940063477,3,-0.06526543880656732,-2.913044605002653,7.51200008392334,-2.4782534330887724,7.567999839782715,5.761893949284958,7.751999855041504,-0.06526543880656732 163,2007-09-28,7.184000015258789,7.415999889373778,7.111999988555907,7.208000183105469,618250.0,-0.0066371487405584295,-2.619041672106728,0.08108164708573588,10.384601453345397,12.480751384631532,0.575715894809532,1.5262782460358402,2.409208121667099,2.7850805310353834,22.034739917958575,0.3039999008178711,-1.1615229002453535,-1.2587999820709221,-3.117804980462598,0.6002050163207535,-2.18830248126676,-0.3292974828750843,0.6752559086075314,9.278353682891103,-18.63315943502937,0.929502499195838,9,0.45999979972839355,1.5199997425079346,3.240000009536743,3.1640000343322754,-1.0320000648498526,4,-0.06124722387053183,-1.1276604918779096,7.23199987411499,-2.913044605002653,7.51200008392334,-2.4782534330887724,7.567999839782715,-0.06124722387053183 164,2007-10-01,7.592000007629394,7.688000202178955,7.199999809265138,7.199999809265138,1198000.0,0.056792871868598827,-1.489796663114725,-16.33322737026139,24.595469505366154,12.731311601270761,0.15098604663401982,0.9721701720606477,1.9630344762937542,2.3438591314495705,23.771845708250712,0.504000186920166,-1.15108059252902,-0.7263999938964849,-2.4523293617653126,0.9995293739723428,-1.5893646778308979,0.13656469003792893,0.14769496658726045,64.5161352346148,33.33884018418505,0.8629646839344137,10,0.051999807357788974,1.0919997692108163,2.6519999504089364,2.756000041961671,-1.5199999809265128,0,-0.14120126786427822,-2.619041672106728,7.184000015258789,-1.1276604918779096,7.23199987411499,-2.913044605002653,7.51200008392334,-0.14120126786427822 165,2007-10-02,7.4559998512268075,7.664000034332275,7.432000160217285,7.616000175476074,515000.0,-0.017913613839030007,-1.230771170568102,-0.40816388592893144,26.7605565814971,13.531459259772069,0.2254088534179619,0.9608518908444106,2.057977787866734,2.4521521157904855,25.45070643286862,0.23199987411499023,-1.1325109508484266,-0.737600159645079,-2.321269335378328,0.846069016088169,-1.5294347475117034,0.05423442822154545,-0.3439998626709002,47.2527177419409,12.236895824799362,0.7918345878666241,10,0.1359999179840079,1.2160003185272208,2.7880001068115225,2.892000198364257,-1.6640000343322763,1,-0.1062231535270507,-1.489796663114725,7.592000007629394,-2.619041672106728,7.184000015258789,-1.1276604918779096,7.23199987411499,-0.1062231535270507 166,2007-10-03,7.263999938964844,7.567999839782715,7.208000183105469,7.383999824523926,389500.0,-0.025751061707756318,-2.1034533787700034,0.7499977648303547,25.938559609937414,14.26396059577016,0.33752197840365916,1.0112685637795558,2.216159421257032,2.6114704562360505,28.048699167749625,0.3599996566772461,-1.057772162299056,-0.8068000555038459,-2.2682845169454495,0.6546844059377577,-1.5375422862246477,-0.07605782478304413,-0.14095994949340884,26.388870492400525,-11.84626758822613,0.7307422307208016,10,0.31600022315979004,1.4080002307891846,2.990000009536743,3.0840001106262207,-1.5199999809265137,2,-0.08370041392406513,-1.230771170568102,7.4559998512268075,-1.489796663114725,7.592000007629394,-2.619041672106728,7.184000015258789,-0.08370041392406513 167,2007-10-04,7.296000003814697,7.4000000953674325,7.248000144958496,7.320000171661378,422125.0,0.004405295308195445,-1.533334922792058,0.20000158945871724,27.39725496111714,16.39624726638688,0.23070612384758427,0.832289308794353,2.1466629146883047,2.5457489369562154,30.787090658268067,0.15199995040893644,-1.0308166118236235,-0.6543999671936032,-1.9349218884841228,0.6261219540969165,-1.2946609278388639,-0.014139006548343325,-0.16214081344604558,31.94443524620031,-9.60378444997578,0.6402609606452601,10,0.20399999618530273,1.376000165939331,2.9800000190734863,3.052000045776367,-1.6719999313354492,3,-0.13157895252810292,-2.1034533787700034,7.263999938964844,-1.230771170568102,7.4559998512268075,-1.489796663114725,7.592000007629394,-0.13157895252810292 168,2007-10-05,7.368000030517577,7.576000213623048,7.320000171661378,7.415999889373778,342500.0,0.00986842470740612,-2.5555665934852807,1.9999801319239505,38.36206431444121,19.746846087372944,0.08765949882683177,0.6154227551862377,2.038777428501409,2.4408702140993332,33.03254621282604,0.2800002098083505,-0.9977707897386932,-0.470399951934815,-1.5095717274376854,0.5687718235680563,-0.9899858396862511,0.04918593581662023,-0.22353802326965333,34.42624712847496,-7.755459684936035,0.5195858877514355,10,0.11599993705749512,1.304000139236451,2.859999895095826,2.980000019073487,-1.7280001640319806,4,-0.1563517841527493,-1.533334922792058,7.296000003814697,-2.1034533787700034,7.263999938964844,-1.230771170568102,7.4559998512268075,-0.1563517841527493 169,2007-10-08,7.216000080108643,7.392000198364258,7.1599998474121085,7.335999965667725,277375.0,-0.02062974345539692,1.0000000000000075,2.500004967068337,28.318587338338844,21.964564796261755,0.17392189370773092,0.6747430224492508,2.1621861111021925,2.558646061881767,34.99183221896181,0.23200035095214933,-0.963081368096832,-0.541599917411804,-1.5039423154121714,0.42074248058856245,-1.0227711164119881,-0.060428718411620785,-0.06114731231903203,11.11115316022779,-28.780651465351024,0.4811711990001833,10,0.25999999046325684,1.4560000896453857,3.0119998455047607,3.131999969482422,-1.440000057220459,0,-0.147450127201729,-2.5555665934852807,7.368000030517577,-1.533334922792058,7.296000003814697,-2.1034533787700034,7.263999938964844,-0.147450127201729 170,2007-10-09,7.28000020980835,7.311999797821045,7.208000183105469,7.23199987411499,245000.0,0.008869197476331525,-1.166665010977221,-0.40000317891741966,30.76923860678994,24.468736478533007,0.07238484547380519,0.5135807840553799,2.0705226262046903,2.4659392495334345,37.05700047546189,0.10399961471557617,-0.8999750738391423,-0.399199819564819,-1.2346244459979179,0.4362248068682808,-0.8169121327813684,0.018512493651730466,-0.12000036239624112,28.846215566885615,-8.581131240032132,0.4177123132165498,10,0.11999988555908203,1.3919999599456787,2.8799996376037598,3.067999839782715,-1.440000057220458,1,-0.1659340863037242,1.0000000000000075,7.216000080108643,-2.5555665934852807,7.368000030517577,-1.533334922792058,7.296000003814697,-0.1659340863037242 171,2007-10-10,7.25600004196167,7.368000030517577,7.176000118255615,7.28000020980835,326375.0,-0.0032967262575548384,-1.086955394997347,-0.5,31.578952872080578,27.12280947143486,0.06286329479759445,0.4623656939817593,2.055951956111132,2.4624623087157858,38.57801893718903,0.191999912261962,-0.8282140503058351,-0.3603999853134159,-1.1173820053818453,0.39658203475501264,-0.7388909953476297,0.018091024720797932,-0.09600019454956144,23.076949528665338,-10.785542573019534,0.37849101003421426,10,0.14400005340576172,1.3159997463226318,2.9039998054504395,3.0920000076293945,-1.5679998397827148,2,-0.20176408718312855,-1.166665010977221,7.28000020980835,1.0000000000000075,7.216000080108643,-2.5555665934852807,7.368000030517577,-0.20176408718312855 172,2007-10-11,7.2880001068115225,7.383999824523926,7.208000183105469,7.2880001068115225,547875.0,0.004410152241564935,-1.1999976158119596,-0.0,33.62832348538309,29.705445252772382,0.044300961169677855,0.36197459263223575,1.9818628184217948,2.39880467785433,39.95287364161511,0.17599964141845703,-0.7439429633934553,-0.2731999158859262,-0.9486652168946312,0.402265385122778,-0.6109325663902787,0.06453273461842635,-0.11792025566101039,30.769266038220167,0.3025224027797826,0.3377326505043522,10,0.13599991798400968,1.2839996814727792,2.8199996948242196,3.059999942779542,-1.9760003089904776,3,-0.21185512158954778,-1.086955394997347,7.25600004196167,-1.166665010977221,7.28000020980835,1.0000000000000075,7.216000080108643,-0.21185512158954778 173,2007-10-12,7.2880001068115225,7.3520002365112305,7.208000183105469,7.208000183105469,292500.0,0.0,-2.6000047683761296,100.0,36.19048619216074,30.993780440194005,0.06772700510707352,0.29320821500405625,1.9298793200329074,2.3622271774424766,41.3646179552149,0.14400005340576172,-0.6509526140772239,-0.21999990940094083,-0.7930567033511489,0.3530568845492681,-0.5065283063760448,0.06652848757416319,-0.11199998855590731,55.172442142475234,26.110556472354304,0.28652839697510435,10,0.12399983406066983,1.2839996814727792,2.809999704360963,3.059999942779542,-2.3680000305175772,4,-0.228320528258097,-1.1999976158119596,7.2880001068115225,-1.086955394997347,7.25600004196167,-1.166665010977221,7.28000020980835,-0.228320528258097 174,2007-10-15,7.168000221252441,7.296000003814697,7.168000221252441,7.271999835968018,514750.0,-0.01646540666854912,-1.4615433992196347,-1.2999964237179173,37.62377552303066,32.200804767031066,0.1355076120404819,0.383072923901036,2.010130013519399,2.4456023266899596,41.459471894302546,0.12799978256225586,-0.5246640975716597,-0.3083997964859009,-0.8833572747799714,0.26655768180816874,-0.5958785356329361,-0.020921057338865623,0.495999813079834,0.0,-27.87227646232178,0.287478739147035,10,0.19999980926513672,0.9799997806549055,2.923999786376953,3.179999828338623,-2.392000198364258,0,-0.21316968577044249,-2.6000047683761296,7.2880001068115225,-1.1999976158119596,7.2880001068115225,-1.086955394997347,7.25600004196167,-0.21316968577044249 175,2007-10-16,6.97599983215332,7.176000118255615,6.943999767303468,7.1599998474121085,411375.0,-0.026785767741727806,1.1481458588124054,1.7692374703694957,34.703196222754656,33.174653279566314,0.2819049552643609,0.5211436504814575,2.1466933355509603,2.6061320247406474,41.689453906474505,0.23200035095214755,-0.4400202771494026,-0.44920017719268834,-1.0100362205744382,0.11163586618906152,-0.7296181988835633,-0.1687821555018134,0.6780802059173583,7.272741065535652,-20.032399584764544,0.28041802169087476,10,0.2840001583099374,1.0200002193450928,2.7980000972747803,3.124000072479248,-2.25600004196167,1,-0.1720183254211355,-1.4615433992196347,7.168000221252441,-2.6000047683761296,7.2880001068115225,-1.1999976158119596,7.2880001068115225,-0.1720183254211355 176,2007-10-17,6.984000205993652,7.168000221252441,6.927999973297119,7.056000232696532,351750.0,0.0011468426079166427,-1.6086913705662684,0.3913044605002614,41.621638340517535,34.75514032172191,0.2570402774686862,0.4565309887647411,2.072147627217497,2.5662602418053364,42.119208611341065,0.24000024795532227,-0.40901491536203327,-0.3903998136520386,-0.9148946641696858,0.13409503686560864,-0.6526472389108626,-0.12815238839321452,0.6416766212463374,12.280756791010363,-17.148309053611605,0.2622474252588238,10,0.26799988746643066,0.8919999599456787,2.7899997234344482,3.115999698638916,-2.0480003356933594,2,-0.16380298105145852,1.1481458588124054,6.97599983215332,-1.4615433992196347,7.168000221252441,-2.6000047683761296,7.2880001068115225,-0.16380298105145852 177,2007-10-18,6.888000011444093,7.0320000648498535,6.880000114440918,6.97599983215332,378375.0,-0.01374573191838857,-1.9230867984392694,1.2222192787840684,40.31414429491977,34.972038097330646,0.32305170469641187,0.4960550937441308,2.0777089706393967,2.627718897884047,42.53457980760504,0.15199995040893555,-0.38392427432006837,-0.4344000101089467,-0.9333953359610625,0.06459531574316912,-0.6838976730350046,-0.18490234718288878,0.6958162045593248,1.694892994536767,-29.032138693768815,0.24949766292605796,10,0.2480001449584952,0.8759999275207511,2.770000219345092,3.0960001945495597,-1.8880000114440927,3,-0.17421599989422087,-1.6086913705662684,6.984000205993652,1.1481458588124054,6.97599983215332,-1.4615433992196347,7.168000221252441,-0.17421599989422087 178,2007-10-19,6.71999979019165,6.888000011444093,6.6479997634887695,6.888000011444093,919750.0,-0.024390275983350418,1.8571420461963575,1.909097312908796,16.149100285620605,33.61987286925084,0.43523635381262693,0.6036443020986386,2.1733753065054984,2.7626602227311423,43.024142942023914,0.24000024795532315,-0.34466551205467866,-0.5444002151489258,-1.0401549783446704,-0.04864545195318115,-0.7922775967467981,-0.29652283355105347,0.8075111376867667,11.11111111111111,-14.70807120794058,0.24787738159787254,10,0.29600000381469727,0.8039999008178702,2.870000123977661,3.196000099182129,-1.5199999809265137,4,-0.20952381493012673,-1.9230867984392694,6.888000011444093,-1.6086913705662684,6.984000205993652,1.1481458588124054,6.97599983215332,-0.20952381493012673 179,2007-10-22,6.935999870300293,7.064000129699707,6.559999942779541,6.74399995803833,430250.0,0.03214287006733407,1.2499986695404592,-1.142855115490937,30.994173042207294,33.64486558429721,0.19594731759831063,0.3408527865865434,1.8963760377046484,2.5131165418614163,42.74496251593384,0.504000186920166,-0.30697147831654714,-0.2876001358032223,-0.7473989399407159,0.17219866833427133,-0.5174995378719691,-0.057700733734475484,0.5035599411391596,61.03893188506989,36.364059327163545,0.22989940206874676,10,0.03600001335144043,0.5160000324249259,2.642000436782837,2.9680004119873047,-3.6159999370574947,0,-0.2906574151823139,1.8571420461963575,6.71999979019165,-1.9230867984392694,6.888000011444093,-1.6086913705662684,6.984000205993652,-0.2906574151823139 180,2007-10-23,7.0,7.0879998207092285,6.935999870300293,7.0879998207092285,474500.0,0.009227239171925694,2.4545513657619384,-0.45833260897099987,39.35485558006389,34.50885477407314,0.0984000997177521,0.24466163119388007,1.7762787131587245,2.4195642829703576,42.41671626943441,0.15199995040893555,-0.3127220347422037,-0.1952000141143797,-0.6351702266829768,0.24477019845421744,-0.41518512039867783,0.02478509216991842,0.3340126272002628,72.36839731810592,45.931207495760624,0.21998510628429838,10,-0.0280001163482666,0.367999792098999,1.9719998836517334,2.3480000495910645,-2.9759998321533194,1,-0.31771428244454525,1.2499986695404592,6.935999870300293,1.8571420461963575,6.71999979019165,-1.9230867984392694,6.888000011444093,-0.31771428244454525 181,2007-10-24,6.880000114440918,7.0320000648498535,6.751999855041504,6.935999870300293,463500.0,-0.017142840794154623,1.2580648882701972,0.6363621585595154,34.33737124423833,34.58763785839039,0.17819450322149333,0.33190282237817303,1.8497518327054756,2.514634666932059,42.12388013366881,0.2800002098083496,-0.2894081136332316,-0.28359990119934064,-0.7185210645825313,0.15132126218385,-0.501060482890936,-0.06613931950774532,0.36113099062885823,60.60610712943964,33.42528704042312,0.2174605816915955,10,0.07599997520446777,0.48799967765808105,1.9119997024536133,2.4679999351501465,-2.6800003051757812,2,-0.3139535302790898,2.4545513657619384,7.0,1.2499986695404592,6.935999870300293,1.8571420461963575,6.71999979019165,-0.3139535302790898 182,2007-10-25,6.760000228881836,7.136000156402588,6.74399995803833,6.888000011444093,320000.0,-0.01744184354113687,-3.899992549434502,2.285720367847427,27.907005756694076,33.66725114333853,0.240737311423187,0.43714105738817377,1.9102972216380216,2.608626425030426,41.36261198992515,0.3920001983642578,-0.278743488091191,-0.37999980449676496,-0.8491688462313887,0.08916923723785875,-0.6145843253640768,-0.1454152836294531,0.3993951367131121,34.72225901519918,8.108548076989706,0.23458452086731169,10,0.1679997444152832,0.5559995174407959,2.0319995880126953,2.5879998207092285,-2.552000045776367,3,-0.26982252911598625,1.2580648882701972,6.880000114440918,2.4545513657619384,7.0,1.2499986695404592,6.935999870300293,-0.26982252911598625 183,2007-10-26,6.74399995803833,6.992000102996826,6.671999931335449,6.855999946594237,577500.0,-0.002366903890793526,-1.500000931322422,0.875001396986222,30.96776277537306,32.92769417137658,0.1916054429044447,0.4411030589675722,1.8535676924356448,2.5996666018106023,40.52657637330028,0.32000017166137695,-0.27143093118103767,-0.37400007247924805,-0.8746876228961424,0.12668747793764634,-0.6243438476876957,-0.12365629727080041,0.3920001983642578,31.944435246200204,3.230553906490865,0.2503437752084472,10,0.12400007247924805,0.560000181198121,1.8359999656677246,2.6040000915527344,-2.567999839782715,4,-0.2586002326348795,-3.899992549434502,6.760000228881836,1.2580648882701972,6.880000114440918,2.4545513657619384,7.0,-0.2586002326348795 184,2007-10-29,6.519999980926514,6.800000190734862,6.4559998512268075,6.751999855041504,689875.0,-0.03321470618409861,1.097559557298141,2.071427659112503,22.857164266134745,31.611468398418804,0.3509234447630094,0.6120539850237217,1.9862928520956622,2.799705277474308,40.5865848995684,0.34400033950805486,-0.2795607169296783,-0.5444000482559206,-1.060710234108762,-0.028089862403079202,-0.8025551411823413,-0.2862449553294999,0.6160001754760742,9.411779555475652,-18.488703967244263,0.2581550929264206,10,0.29200005531311035,0.6519999504089364,2.0260000228881836,2.828000068664551,-2.184000015258788,0,-0.20245401465074864,-1.500000931322422,6.74399995803833,-3.899992549434502,6.760000228881836,1.2580648882701972,6.880000114440918,-0.20245401465074864 185,2007-10-30,6.664000034332275,6.679999828338622,6.4559998512268075,6.504000186920166,297875.0,0.022085897826229495,1.333339956091119,-0.6896548889194906,30.52633362131759,30.378656762952147,0.17658141043873865,0.4276003099527417,1.7598360254736463,2.632976701381054,40.64983636116215,0.22399997711181463,-0.29578018835871944,-0.3608000040054318,-0.8721127701334233,0.1505127621225597,-0.6164563870694275,-0.10514362094143603,0.3768000793457036,30.588248493756147,1.9917960069816658,0.2556563830639956,10,0.13199996948242188,0.49199986457824707,1.8259999752044678,2.684000015258789,-2.2080001831054688,1,-0.5018007328723764,1.097559557298141,6.519999980926514,-1.500000931322422,6.74399995803833,-3.899992549434502,6.760000228881836,-0.5018007328723764 186,2007-10-31,6.6560001373291025,6.863999843597412,6.527999877929688,6.688000202178955,701000.0,-0.0012004647301857574,-1.3333283662896762,-0.20000059604701065,28.877023926623266,29.1078656109192,0.1488106089175849,0.40866750066102053,1.694160150052455,2.6163102273056102,40.16650905850805,0.3359999656677237,-0.3106297322472402,-0.3383999109268183,-0.8619821317681486,0.185182309914512,-0.6001910213474835,-0.07660880050615315,0.30292793960571274,29.411793580091818,1.0451528778182997,0.2617911104206651,10,0.13999986648559481,0.49199986457824707,1.7899997234344474,2.691999912261962,-2.1600003242492685,2,-0.3954326795640034,1.333339956091119,6.664000034332275,1.097559557298141,6.519999980926514,-1.500000931322422,6.74399995803833,-0.3954326795640034 187,2007-11-01,6.335999965667725,6.703999996185303,6.2880001068115225,6.51200008392334,687250.0,-0.0480769478754528,-2.058824560634601,5.499992549434655,23.788562796595244,29.956694778805275,0.4271997794010014,0.6883514084161328,1.9282836755986885,2.908510925040961,39.81794926018732,0.4159998893737802,-0.31311846256950204,-0.6104000806808472,-1.1905280622608494,-0.03027209910084494,-0.9004640714708483,-0.32033608989084605,0.5525181596679696,6.818161806291795,-17.407648391740732,0.2900639907900013,11,0.37600016593933105,0.6520001888275146,1.9799997806549072,3.01200008392334,-1.440000057220458,3,-0.3371212386326905,-1.3333283662896762,6.6560001373291025,1.333339956091119,6.664000034332275,1.097559557298141,6.519999980926514,-0.3371212386326905 188,2007-11-02,6.216000080108643,6.4000000953674325,6.151999950408936,6.4000000953674325,212875.0,-0.01893937598000539,1.695653526003146,1.0454539297045016,23.78856279659523,29.15607141818171,0.5232100590679343,0.7564023658431989,1.9667211244862024,2.998581689923059,40.08694414836012,0.2480001449584961,-0.3399804675993021,-0.6727999687194828,-1.3032530432372536,-0.042346894201712004,-0.9880265059783682,-0.3575734314605974,0.6479997634887695,8.988783609657716,-17.545415510938778,0.3152265372588855,11,0.42799997329711914,0.7039999961853027,2.0859997272491455,3.131999969482422,-1.2880001068115234,4,-0.32303730230455185,-2.058824560634601,6.335999965667725,-1.3333283662896762,6.6560001373291025,1.333339956091119,6.664000034332275,-0.32303730230455185 189,2007-11-05,6.151999950408936,6.23199987411499,6.0320000648498535,6.119999885559082,231875.0,-0.010296031028781405,1.0833322985299998,-0.173913381500797,25.592437277453797,27.62691382900281,0.518869183547432,0.776410131426772,1.9415754272009638,3.029421953610263,40.22127065280795,0.19999980926513672,-0.36181591526805335,-0.6836000919342036,-1.374472513215382,0.007272329346974971,-1.0290363025747924,-0.33816388129361474,0.5838399124145504,14.423067003662354,-13.946631619334436,0.3454362106405891,11,0.43200016021728427,0.7080001831054679,2.0219998359680167,3.1720001697540274,-1.1599998474121103,0,-0.32119633421355476,1.695653526003146,6.216000080108643,-2.058824560634601,6.335999965667725,-1.3333283662896762,6.6560001373291025,-0.32119633421355476 190,2007-11-06,6.072000026702881,6.151999950408936,5.960000038146973,6.151999950408936,373000.0,-0.01300388887368864,3.80000238418798,-2.4999925494344604,24.09091438636095,26.48841862257199,0.5066707945701303,0.802409424767915,1.9366253021482862,3.0763543265713746,40.40465371573403,0.19199991226196378,-0.33943198356356774,-0.7032000064849857,-1.4401678469225807,0.033767833952609294,-1.0716839267037832,-0.3347160862661882,0.5230718765258793,12.38938193134915,-17.27125957488981,0.3684839202187974,11,0.4760000705718994,0.7400000095367432,2.0919997692108154,3.252000093460083,-1.184000015258789,1,-0.285902512088395,1.0833322985299998,6.151999950408936,1.695653526003146,6.216000080108643,-2.058824560634601,6.335999965667725,-0.285902512088395 191,2007-11-07,5.791999816894531,6.047999858856201,5.783999919891357,5.984000205993652,391750.0,-0.04611334133349643,-1.538458716942376,2.4000071525641675,21.81070503928875,25.811051876193623,0.6885124463367278,1.0193704675760458,2.1375023060706138,3.3206844044282935,40.88398063768285,0.28800010681152344,-0.36471117022002364,-0.910000205039978,-1.7318308667713964,-0.08816954330855964,-1.3209155359056872,-0.49908487417426883,0.6760577133178716,0.8695539499735666,-30.993106920945394,0.41091533086570914,11,0.5960001945495605,0.8880002498626709,2.3400001525878906,3.5320003032684326,-1.0319995880126953,2,-0.23066298478994796,3.80000238418798,6.072000026702881,1.0833322985299998,6.151999950408936,1.695653526003146,6.216000080108643,-0.23066298478994796 192,2007-11-08,5.74399995803833,5.9679999351501465,5.71999979019165,5.872000217437744,451750.0,-0.008287268710919449,-1.8181739366025467,0.6666666666666666,23.245623895811107,24.95303644513119,0.6450728698866586,0.9968772256000547,2.1008371006382722,3.333011569610587,41.47892066321001,0.2480001449584961,-0.41794557939297405,-0.8808000564575194,-1.75899772916389,-0.002602383751148629,-1.3198988928107047,-0.441701220104334,0.5872460501098633,3.529434864073417,-29.679307937120335,0.43909883635318525,11,0.5479998588562012,0.9040000438690186,2.382000207901001,3.580000162124634,-1.4879999160766602,3,-0.2172702218098046,-1.538458716942376,5.791999816894531,3.80000238418798,6.072000026702881,1.0833322985299998,6.151999950408936,-0.2172702218098046 193,2007-11-09,5.624000072479248,5.76800012588501,5.51200008392334,5.679999828338622,394625.0,-0.02089134513156643,1.2068935750400789,0.43749720603793135,12.037046490790658,23.75080113675962,0.6587699649570427,1.0390976320920853,2.134321418150277,3.416151068624618,42.212374579164546,0.2560000419616699,-0.4626700609885628,-0.9175999402999881,-1.8451512530446088,0.009951372444632511,-1.3813755966722985,-0.4538242839276778,0.5849966920776364,15.555558498995662,-13.549038991649287,0.4637756563723103,11,0.5639998912811279,0.9200000762939453,2.462000012397766,3.700000047683716,-1.3120002746582031,4,-0.12944526220659425,-1.8181739366025467,5.74399995803833,-1.538458716942376,5.791999816894531,3.80000238418798,6.072000026702881,-0.12944526220659425 194,2007-11-12,5.639999866485597,5.751999855041504,5.599999904632568,5.607999801635742,428500.0,0.0028449135491022126,-5.333349890227789,-0.5714322207084718,9.523801414333263,21.417186447094696,0.5641401934460646,0.9515404193232495,2.0188604556525567,3.3636483975102527,42.91644003843685,0.15199995040893555,-0.4923962808986051,-0.8252001285552968,-1.7866065191968925,0.13620626208629893,-1.3059033238760946,-0.3444969332344989,0.4295975619445791,19.99997019767151,-3.4820114421174715,0.48070319532079786,11,0.5480000972747794,0.8120002746582022,2.438000202178954,3.6840002536773673,-1.4719996452331552,0,-0.12624111880203637,1.2068935750400789,5.624000072479248,-1.8181739366025467,5.74399995803833,-1.538458716942376,5.791999816894531,-0.12624111880203637 195,2007-11-13,5.776000022888184,5.863999843597412,5.631999969482423,5.679999828338622,949625.0,0.024113503479093357,-1.416666459706013,2.9999999999999445,17.452829392960467,20.14783149890994,0.3228854194916506,0.7599951289610463,1.7870552528868515,3.194248098374656,43.0963294787206,0.23199987411498935,-0.5319866330504963,-0.6291999816894531,-1.606038688275282,0.3476387248963757,-1.1176193349823675,-0.1407806283965387,0.1820779366406251,49.25374063784113,29.20912147640979,0.4884193532929145,11,0.3320000171661377,0.6719999313354492,2.2980000972747803,3.5480000972747803,-1.6079998016357422,1,-0.13573405761507118,-5.333349890227789,5.639999866485597,1.2068935750400789,5.624000072479248,-1.8181739366025467,5.74399995803833,-0.13573405761507118 196,2007-11-14,5.8400001525878915,5.912000179290772,5.808000087738037,5.815999984741211,530375.0,0.01108035482100056,-4.200009536752304,0.25000124176092325,21.951223057979362,19.94368263906373,0.14635373831604692,0.6386383085262635,1.6334976496708409,3.1003297965175944,43.17967417276495,0.13600015640258878,-0.5402432472185614,-0.5079998493194573,-1.4760712062120902,0.4600715075731756,-0.9920355277657738,-0.023964170873140844,-0.32800006866455167,71.92986308704079,51.5218455785168,0.4840356784463165,11,0.11599993705749423,0.6079998016357413,2.1959999799728385,3.4839999675750724,-1.3359999656677255,2,-0.16301371853936308,-1.416666459706013,5.776000022888184,-5.333349890227789,5.639999866485597,1.2068935750400789,5.624000072479248,-0.16301371853936308 197,2007-11-15,5.688000202178955,5.855999946594237,5.624000072479248,5.800000190734862,519875.0,-0.026027388088608272,1.0714320686476826,-4.6666335532064975,20.27027752674023,19.552762053524283,0.2198924827393851,0.733747389737184,1.6928431928581649,3.22237361002807,43.300155698405064,0.23199987411498935,-0.5783070137207913,-0.5999998092651371,-1.575868649718907,0.3758690311886328,-1.0879342294920225,-0.1120653890382517,-0.16800011634826628,44.00001907348168,24.016438251935828,0.48793442022688505,11,0.18399977684020996,0.7599997520446777,2.2979997396469116,3.635999917984009,-1.1520004272460938,3,-0.16315048177066194,-4.200009536752304,5.8400001525878915,-1.416666459706013,5.776000022888184,-5.333349890227789,5.639999866485597,-0.16315048177066194 198,2007-11-16,5.311999797821045,5.703999996185303,5.25600004196167,5.703999996185303,502875.0,-0.06610414750229299,1.2857128955191928,3.5000021287375587,18.672201735706665,18.783846993330158,0.5075493315522497,1.0528348726087229,1.973004561352175,3.5661828039511345,43.25096671611896,0.4479999542236328,-0.6297047041697654,-0.905600214004517,-1.9509255856250203,0.13972515761598636,-1.4282628998147686,-0.3829375281942653,0.6000003814697275,8.536546362227515,-12.256190130315655,0.5226626858102519,11,0.3920001983642578,0.9920003414154053,2.686000108718872,4.012000322341919,-0.8079996109008789,4,-0.1987951423289852,1.0714320686476826,5.688000202178955,-4.200009536752304,5.8400001525878915,-1.416666459706013,5.776000022888184,-0.1987951423289852 199,2007-11-19,4.920000076293945,5.2719998359680185,4.90399980545044,5.23199987411499,833250.0,-0.07379513110823077,-1.139532949553739,0.7959174488251809,9.926473730240389,17.21002025376121,0.7894284490335597,1.3555570969477255,2.2876508102069995,3.9254288434381053,44.074741730988,0.4079999923706046,-0.6541212250285717,-1.196799945831299,-2.335109297660429,-0.05849059400216916,-1.7659546217458635,-0.6276452699167345,0.9788801002502447,1.5873278679993255,-17.224171170060874,0.5691546759145647,11,0.555999755859375,1.179999828338623,3.0719997882843018,4.4040000438690186,-0.6399998664855948,0,-0.12357729045624011,1.2857128955191928,5.311999797821045,1.0714320686476826,5.688000202178955,-4.200009536752304,5.8400001525878915,-0.12357729045624011 200,2007-11-20,4.776000022888184,4.992000102996826,4.679999828338623,4.872000217437744,401250.0,-0.02926830308389583,-1.166664183144834,0.30769313063665443,9.342562908673344,15.824671128137277,0.8160771599652126,1.3959698000099063,2.3505134366039853,4.037165924597929,45.12218751229301,0.3120002746582031,-0.6794526120574718,-1.2296000003814695,-2.4370503371018604,-0.022149663661078733,-1.8333251687416645,-0.6258748320212746,1.0830849388122568,7.792221363846768,-9.278606501787262,0.6037251683601953,11,0.5479998588562012,1.1519999504089355,2.981999993324279,4.54800009727478,-0.5679998397827148,1,-0.1273031404359306,-1.139532949553739,4.920000076293945,1.2857128955191928,5.311999797821045,1.0714320686476826,5.688000202178955,-0.1273031404359306 201,2007-11-21,4.71999979019165,4.863999843597412,4.616000175476074,4.664000034332275,859875.0,-0.011725341798191291,-2.2631648293732707,-0.5833296080505844,10.546877182786957,14.41369927113459,0.7867588105459866,1.3511239443887977,2.333884561726018,4.0626770045611735,45.92235341329728,0.2479996681213379,-0.7160293515370224,-1.1776002168655397,-2.4408549829470623,0.08565454921598281,-1.8092275999063014,-0.545972833824778,1.0683400635070806,8.387067250971754,-9.56836339979877,0.6316273830407614,11,0.5440003871917725,1.1720004081726074,2.9080002307891846,4.520000219345093,-0.43199968338012784,2,-0.11694906641442793,-1.166664183144834,4.776000022888184,-1.139532949553739,4.920000076293945,1.2857128955191928,5.311999797821045,-0.11694906641442793 202,2007-11-23,4.935999870300293,5.007999897003174,4.736000061035156,4.74399995803833,116750.0,0.04576273087077243,-1.6153867315288384,3.428584809264305,20.149256220955266,15.315055907819549,0.49627976185789535,1.0450480409761083,2.0501364058241034,3.814324057297725,46.96972643266187,0.28800010681152344,-0.7425694934923772,-0.8704001188278196,-2.134870191657079,0.3940699540014396,-1.5026351552424488,-0.23816508241319045,0.7585528091406255,29.4117415033784,9.895695403103716,0.6322350364146294,11,0.3280003070831299,0.9400002956390381,2.628000259399414,4.296000242233276,-0.7679996490478516,4,-0.08752019747396089,-2.2631648293732707,4.71999979019165,-1.166664183144834,4.776000022888184,-1.139532949553739,4.920000076293945,-0.08752019747396089 203,2007-11-26,5.0,5.079999923706055,4.888000011444092,4.927999973297119,344500.0,0.012965990960573714,-1.5263154592539379,0.3750003104410001,23.134336158993136,16.82733754611509,0.3737617980846766,0.8892868625352852,1.9190245844818277,3.712522068410216,47.82764520060192,0.1919999122619629,-0.7398767182938268,-0.7191999912261959,-1.951554360307247,0.5131543778548551,-1.3353771757667214,-0.10302280668567043,0.6082684791237307,58.53658891164035,36.79102921271606,0.6161771845405257,11,0.26400017738342285,0.876000165939331,2.450000047683716,4.208000183105469,-1.0720000267028813,0,-0.09280004501342776,-1.6153867315288384,4.935999870300293,-2.2631648293732707,4.71999979019165,-1.166664183144834,4.776000022888184,-0.09280004501342776 204,2007-11-27,5.199999809265137,5.2160000801086435,4.880000114440918,4.992000102996826,617250.0,0.039999961853027344,1.799996821088883,2.888883737872115,30.742048204773738,18.303917414094343,0.11709847122344375,0.6169572129969705,1.6706487350543835,3.473328090040928,48.14211478293675,0.3359999656677255,-0.7392032434130238,-0.4532001733779909,-1.6457189862056607,0.7393186394496789,-1.0494595797918258,0.143059233035844,0.3288872055667813,97.3332877688864,71.33067232850426,0.5962594064138349,11,0.06400036811828613,0.6760003566741943,2.069999933242798,3.892000198364258,-1.4959998130798335,1,-0.1338460861296319,-1.5263154592539379,5.0,-1.6153867315288384,4.935999870300293,-2.2631648293732707,4.71999979019165,-0.1338460861296319 205,2007-11-28,3.3199999332427983,4.6479997634887695,3.2320001125335693,4.464000225067139,1965000.0,-0.36153845095775494,-1.1454541251022083,-5.500009169958298,18.012424544747958,17.866273134846406,1.8015274079152133,2.3542936987105603,3.472981820877569,5.304847566399243,49.060096709828265,1.9679996967315674,-0.7592399546927151,-2.166000044345855,-3.6611127285149165,-0.6708873601767933,-2.9135563864303857,-1.418443702261324,2.1358561344406524,4.435474906624417,-23.724059499493265,0.7475563420845309,11,1.2240000963211055,1.8640002012252803,3.8919999599456783,5.728000164031982,0.44000005722045854,2,0.28915671562314627,1.799996821088883,5.199999809265137,-1.5263154592539379,5.0,-1.6153867315288384,4.935999870300293,0.28915671562314627 206,2007-11-29,4.024000167846681,4.184000015258788,3.240000009536743,3.3280000686645512,1942625.0,0.21204826769868412,-1.1651370879146354,-0.6083915398939419,30.97345557523859,19.055515140235112,0.9083614561754274,1.520981986040364,2.6978940193418657,4.56107797450477,50.819054975136524,0.944000005722045,-0.7674473495794985,-1.330399811267852,-2.8549457202036015,0.19414609766789725,-2.0926727657357267,-0.5681268567999771,1.2094703043217816,39.91935827907931,8.287195558474714,0.7622729544678746,11,0.44399988651275546,1.159999966621398,3.1459996700286856,5.0239999294281,-0.23200011253357022,3,0.04572564800792489,-1.1454541251022083,3.3199999332427983,1.799996821088883,5.199999809265137,-1.5263154592539379,5.0,0.04572564800792489 207,2007-11-30,4.199999809265137,4.199999809265137,3.8959999084472656,3.992000102996826,1667500.0,0.04373748361761054,1.9230800972932576,0.2988501100972992,34.44055729089817,20.807554646367503,0.5577446430916462,1.2403468818116465,2.45370740174652,4.342862959987155,52.19299821803956,0.3039999008178711,-0.8047669385030911,-1.0476001620292665,-2.58184899042363,0.48664866636509707,-1.8147245762264488,-0.2804757478320843,0.8333236269398361,48.790308092328054,14.499782960616187,0.7671244141971819,11,0.05200016498565674,0.9840003252029419,2.9620001316070557,4.488000154495239,-0.37599992752075195,4,0.02095245274827362,-1.1651370879146354,4.024000167846681,-1.1454541251022083,3.3199999332427983,1.799996821088883,5.199999809265137,0.02095245274827362 208,2007-12-03,4.208000183105469,4.400000095367432,4.1040000915527335,4.199999809265137,1020000.0,0.0019048510008699004,-1.9600028610256603,0.03846339008773358,34.32575049646171,23.51858539816987,0.42093937230178824,1.1322500017472255,2.377754564697522,4.289838142598031,53.16335914427144,0.29600000381469815,-0.8676022685044078,-0.9391997933387755,-2.4694205025536524,0.5910209158761015,-1.704310147946214,-0.17408943873133698,0.6451909207323636,49.19355274812865,12.554412361263715,0.7651103546074385,12,0.015999913215637207,0.903999924659729,2.9139996767044067,4.479999780654907,-0.408000230789185,0,-0.00950569394308054,1.9230800972932576,4.199999809265137,-1.1651370879146354,4.024000167846681,-1.1454541251022083,3.3199999332427983,-0.00950569394308054 209,2007-12-04,4.176000118255615,4.375999927520752,4.1599998474121085,4.184000015258788,824375.0,-0.007604577817826419,-9.799885560336685,-0.999940398140311,32.078856932638644,26.044840289721574,0.375826674712024,1.0631300283548297,2.3441557524645376,4.27182753381992,53.98287508770325,0.21600008010864347,-0.9216955459481841,-0.8723998665809631,-2.384516587908047,0.6397168547461209,-1.6284582272445052,-0.1163415059174211,0.5150718864517909,66.66668350414109,30.316883223547464,0.756058360663542,12,0.04799997806549072,0.8719998598098755,2.909999966621399,4.511999845504761,-0.5280001163482666,1,-0.05938700621064408,-1.9600028610256603,4.208000183105469,1.9230800972932576,4.199999809265137,-1.1651370879146354,4.024000167846681,-0.05938700621064408 210,2007-12-05,4.3359999656677255,4.392000198364259,4.23199987411499,4.2800002098083505,730500.0,0.03831413862098865,-1.1052615068011717,-7.0000596054129485,33.50877139780408,28.596161869167922,0.16410673034880752,0.8078224724107299,2.124995511409141,4.059557201332853,54.70697209679687,0.21600008010864347,-0.9424809754893388,-0.6256000161170947,-2.088828787730211,0.8376287554960218,-1.3572144019236534,0.10601436968946398,0.20916484982229733,94.48274784791288,60.0462573832269,0.7316143858065584,12,-0.11199986934661954,0.7120000123977652,2.656000018119811,4.299999952316285,-0.7200000286102304,2,-0.14575645168048268,-9.799885560336685,4.176000118255615,-1.9600028610256603,4.208000183105469,1.9230800972932576,4.199999809265137,-0.14575645168048268 211,2007-12-06,4.455999851226807,4.504000186920166,4.303999900817871,4.320000171661377,646375.0,0.02767525057869813,-1.3809526512678743,2.428576294277929,36.39575690784606,30.401328612155783,0.0030399379990919684,0.6140853826408978,1.9478151979126848,3.8868152785512073,55.04715037380262,0.20000028610229492,-0.9015589523689602,-0.43880013227462733,-1.8638951718621017,0.9862949073128471,-1.151347652068365,0.2737473875191103,-1.2239997386932373,92.10521156109984,56.44623539484896,0.7125475197937372,12,-0.23199975490570068,0.5920001268386841,2.5200001001358032,4.180000066757204,-1.0879998207092285,3,-0.15619386983864691,-1.1052615068011717,4.3359999656677255,-9.799885560336685,4.176000118255615,-1.9600028610256603,4.208000183105469,-0.15619386983864691 212,2007-12-07,4.495999813079834,4.624000072479248,4.455999851226807,4.455999851226807,983375.0,0.008976652421120335,-7.400019073504518,0.2941180595486866,40.267175550811196,32.304977433468906,-0.118387396142829,0.5015070209026042,1.8589472992894773,3.795558742584097,55.15758119061813,0.1680002212524414,-0.8407974645575997,-0.3364001631736757,-1.7134130364387286,1.0406127100913776,-1.0249065998062026,0.35210627345885115,-1.2385596990585328,75.38456459722394,34.79548340365713,0.6885064366325266,12,-0.271999716758728,0.47200024127960205,2.476000189781189,4.140000104904177,-0.8959999084472656,4,-0.15658358252565674,-1.3809526512678743,4.455999851226807,-1.1052615068011717,4.3359999656677255,-9.799885560336685,4.176000118255615,-0.15658358252565674 213,2007-12-10,4.8959999084472665,5.0320000648498535,4.495999813079834,4.495999813079834,881125.0,0.08896799644069064,-1.6800006198881579,10.000011920940347,49.71428373557385,34.4130036035578,-0.597527742996343,0.04655757718788234,1.4152671678752196,3.3439361601697497,54.50842484434136,0.5360002517700195,-0.7814522267908668,0.09999994039535576,-1.226467166304393,1.4264670470951044,-0.5632336129545186,0.7632334937452301,-1.5838973960876475,84.4036556777239,37.27497623729611,0.6632335533498743,12,-0.7639998197555551,-0.07999980449676602,1.954000234603881,3.519999980926513,-1.5519998073577894,0,-0.2189542579143674,-7.400019073504518,4.495999813079834,-1.3809526512678743,4.455999851226807,-1.1052615068011717,4.3359999656677255,-0.2189542579143674 214,2007-12-11,4.927999973297119,5.1040000915527335,4.912000179290772,4.943999767303467,772625.0,0.0065359610801138945,-7.000099342353841,-0.039999475479250944,51.859099062445836,38.173745216635346,-0.751161138273333,-0.04376242840386002,1.3259052512449312,3.26367998951201,53.74941817184787,0.20800018310546697,-0.7581539747315249,0.16759999990463292,-1.1004226762936131,1.4356226761028794,-0.4664113381944901,0.801611338003756,-1.5127036077880862,79.81650523290381,26.56727309158461,0.6340113380991232,12,-0.7559999227523804,-0.19599997997283936,1.8540000915527344,3.419999837875368,-1.7360000610351562,1,-0.22889610939387606,-1.6800006198881579,4.8959999084472665,-7.400019073504518,4.495999813079834,-1.3809526512678743,4.455999851226807,-0.22889610939387606 215,2007-12-12,4.992000102996826,5.184000015258789,4.880000114440918,5.079999923706055,398750.0,0.012987039376318732,1.0540533574329407,5.500059605412171,53.320316160716,40.65672972613284,-0.6180395835347783,-0.17866990720189602,1.208488642052651,3.1510505350289453,53.409274205088295,0.3039999008178711,-0.7479015216057103,0.27080012559890765,-0.9105371653070788,1.4521374165048941,-0.3198685198540856,0.8614687710519009,-1.4416074394042973,78.18183098942613,18.46231533605068,0.5906686454529931,12,-0.45200014114379883,-0.30000007152557373,1.7300000190734863,3.17199969291687,-1.728000164031982,2,-0.26923078392619415,-7.000099342353841,4.927999973297119,-1.6800006198881579,4.8959999084472665,-7.400019073504518,4.495999813079834,-0.26923078392619415 216,2007-12-13,4.888000011444092,5.015999794006348,4.776000022888184,4.960000038146973,588625.0,-0.02083335124338248,1.6086997084548105,0.8181837885873129,49.397592163976434,42.31862248980819,-0.4230843016768473,-0.1577353244496953,1.2629521098924812,3.2104323345480648,53.34676326497587,0.23999977111816406,-0.7766293666197601,0.21440004110336286,-0.8478411577547798,1.2766412399615055,-0.31672055832570845,0.7455206405324342,-1.1742466126849367,59.34066797796855,-4.038560051672704,0.5311205994290714,12,-0.24399995803833008,-0.24800002574920654,1.7920000553131104,3.2199997901916504,-1.7200000286102295,3,-0.26022914717850054,1.0540533574329407,4.992000102996826,-7.000099342353841,4.927999973297119,-1.6800006198881579,4.8959999084472665,-0.26022914717850054 217,2007-12-14,4.760000228881836,4.831999778747559,4.703999996185303,4.800000190734863,396625.0,-0.026186534832769004,1.461554685422417,0.5555548196960164,47.03557584626524,43.730825306453035,-0.23165577934947468,-0.10838037358543673,1.3378749466481805,3.2909559539433744,53.00409870150382,0.18400001525878906,-0.5632071208537432,0.13280025720596278,-0.8181096348581542,1.0837101492700794,-0.3426546888260953,0.6082552032380208,-0.8992221684727175,38.372142183372944,-24.561325930449456,0.47545494603205835,12,-0.08800029754638672,-0.16000020503997803,1.773999810218811,3.247999906539917,-1.4320001602172847,4,-0.2924370024014159,1.6086997084548105,4.888000011444092,1.0540533574329407,4.992000102996826,-7.000099342353841,4.927999973297119,-0.2924370024014159 218,2007-12-17,4.25600004196167,4.71999979019165,4.184000015258788,4.71999979019165,648000.0,-0.1058823871188258,1.3103451110805133,11.60000476837613,39.154415027557285,44.51699842811066,0.3127591917817094,0.32933581600149964,1.7795261987322064,3.744833682310283,52.38413106889182,0.5760002136230478,-0.44930493849424735,-0.3183999419212338,-1.225468385939278,0.5886685020968105,-0.7719341639302559,0.13513428008778838,-0.26289978606758435,7.200002670288168,-49.25957725039639,0.45353422200902216,12,0.42799997329711914,0.3160001039505005,2.21399986743927,3.7200000286102295,-0.9520001411437988,0,-0.15413536909335623,1.461554685422417,4.760000228881836,1.6086997084548105,4.888000011444092,1.0540533574329407,4.992000102996826,-0.15413536909335623 219,2007-12-18,4.311999797821045,4.311999797821045,4.144000053405762,4.296000003814696,608500.0,0.013157837243244819,20.000238421648685,-0.0344823333792377,69.62024958312116,48.52938489314589,0.31075942830489645,0.2376343581406939,1.6654428925290823,3.6433822622752796,51.324750497479954,0.1679997444152832,-0.3593728175942523,-0.2320001721382141,-1.1310176167289763,0.6670172724525476,-0.6815088944335947,0.21750855015716652,-0.19980956599048927,16.15382217091128,-44.94962597060591,0.4495087222953809,12,0.35200023651123047,0.2600003480911255,2.0540002584457397,3.560000419616699,-0.9599997997283931,1,-0.2244897361128637,1.3103451110805133,4.25600004196167,1.461554685422417,4.760000228881836,1.6086997084548105,4.888000011444092,-0.2244897361128637 220,2007-12-19,4.168000221252441,4.328000068664552,4.136000156402588,4.296000003814696,747250.0,-0.03339507961975552,-1.0000000000000093,-8.000089408117757,53.6585389492231,50.44747178663222,0.47876988716263114,0.3517848240041488,1.7464248429780724,3.7410146041330634,49.95477600689518,0.19199991226196378,-0.2678589970697631,-0.34559975862503034,-1.2526681812170546,0.5614686639669939,-0.7991339699210425,0.10793445267098178,1.0159997940063477,3.6363725031739484,-57.662121551814934,0.4535342112960122,12,0.49199986457824707,0.403999924659729,2.151999831199646,3.7039999961853027,-0.8400001525878902,2,-0.234165128882167,20.000238421648685,4.311999797821045,1.3103451110805133,4.25600004196167,1.461554685422417,4.760000228881836,-0.234165128882167 221,2007-12-20,4.168000221252441,4.248000144958496,4.0399999618530265,4.23199987411499,613000.0,0.0,3.3333283662896864,0.4999981373516901,49.10715426109391,51.4296916433303,0.4845796565687275,0.3249714876695107,1.682881645438476,3.689194885310731,48.49801854187387,0.20800018310546964,-0.15794362875026913,-0.31799978017807007,-1.2321891502599138,0.5961895899037737,-0.7750944652189924,0.13909490486285225,0.9950397968292233,16.161652650540994,-44.78912733954071,0.457094685040922,12,0.4439997673034668,0.403999924659729,2.1099997758865356,3.7039999961853027,-0.7360002994537354,3,-0.21689065122361106,-1.0000000000000093,4.168000221252441,20.000238421648685,4.311999797821045,1.3103451110805133,4.25600004196167,-0.21689065122361106 222,2007-12-21,4.504000186920166,4.504000186920166,4.176000118255615,4.23199987411499,1142750.0,0.08061419093849276,1.4117624371960604,-4.250027939828785,56.98113411251246,52.23711946299015,0.16744222793349817,-0.04748690960366897,1.2849010925409114,3.301270098439323,47.3058243202451,0.3359999656677246,-0.05186563463653737,0.03960016965866053,-0.849902164190337,0.9291025035076577,-0.4051509972658378,0.4843513365831589,0.6141182289123535,68.23534444130452,5.557871552077344,0.4447511669244986,12,0.10799980163574219,0.03999984264373779,1.6979998350143433,3.368000030517578,-0.5280001163482666,4,-0.29662525502687875,3.3333283662896864,4.168000221252441,-1.0000000000000093,4.168000221252441,20.000238421648685,4.311999797821045,-0.29662525502687875 223,2007-12-24,4.535999774932861,4.552000045776367,4.303999900817871,4.544000148773193,117125.0,0.007104703970844284,19.66653421282683,-0.029413105293236985,58.490562218283564,52.97394870252768,0.08829110106688276,-0.12230100954176315,1.1900148498648733,3.212533801619773,46.31127145548683,0.2480001449584961,0.03427720332177664,0.09479976892471331,-0.7593865514970428,0.9489860893464694,-0.3322933912861643,0.5218929291355909,0.5389939027404784,96.87494761311378,33.268575783293244,0.427093160210878,12,0.07600021362304688,-0.06799972057342529,1.6240001916885376,3.2360000610351562,-0.12799978256225586,0,-0.2663138814388918,1.4117624371960604,4.504000186920166,3.3333283662896864,4.168000221252441,-1.0000000000000093,4.168000221252441,-0.2663138814388918 224,2007-12-26,4.504000186920166,4.552000045776367,4.248000144958496,4.464000225067139,483250.0,-0.007054583245249102,3.470597310071105,-4.999761592561688,54.21687583362774,53.073566443962314,0.06014637084396224,-0.15295980741678417,1.161327905458612,3.1943156275643734,45.885883151194015,0.3039999008178711,0.09465455688636659,0.09760016202926636,-0.6796701939790193,0.8748705180375516,-0.29103501597487647,0.4862353400334092,0.5295937421203609,90.62502910382571,29.646859788379032,0.38863517800414266,12,0.023999691009521484,-0.25200021266937256,1.4999998807907104,3.1399996280670166,-0.21600008010864347,2,-0.2664298926068328,19.66653421282683,4.535999774932861,1.4117624371960604,4.504000186920166,3.3333283662896864,4.168000221252441,-0.2664298926068328 225,2007-12-27,4.2800002098083505,4.535999774932861,4.25600004196167,4.535999774932861,428500.0,-0.049733563014122906,1.1875016298172743,-6.399995231623849,45.80153279576891,52.674004291939255,0.1928032887470943,0.15457365888663777,1.3269769194064498,3.3600263475634913,43.75702596264943,0.2799997329711914,0.0703559019064981,-0.1743998289108264,-0.7654453713066713,0.41664571348501855,-0.46992260010874887,0.12112294228709608,0.7138499605446764,46.87504074535623,-9.74582971646079,0.2955227711979226,12,0.15599966049194247,-0.05600011348724454,1.5079996585845938,3.187999486923217,-0.26400041580200195,3,-0.2168224687440501,3.470597310071105,4.504000186920166,19.66653421282683,4.535999774932861,1.4117624371960604,4.504000186920166,-0.2168224687440501 226,2007-12-28,4.208000183105469,4.432000160217285,4.184000015258788,4.352000236511231,384000.0,-0.016822435320886564,-1.5833296080505697,0.5625011641552012,43.23308767691218,52.25150560645559,0.1767931909578646,0.25409276407517467,1.3383283504673642,3.3677449216732427,41.563209471430525,0.24800014495849698,0.026608565686243146,-0.25559985637664795,-0.8237207659228503,0.31252105316955436,-0.5396603111497491,0.028460598396453207,0.7476959789075579,8.510657185721767,-43.84739493415037,0.28406045477310127,12,0.17199969291687012,0.015999913215637207,1.4179997444152832,2.7239997386932364,0.04799985885620117,4,-0.20912549338139164,1.1875016298172743,4.2800002098083505,3.470597310071105,4.504000186920166,19.66653421282683,4.535999774932861,-0.20912549338139164 227,2007-12-31,4.2880001068115225,4.440000057220459,4.0159997940063485,4.176000118255615,574625.0,0.019011387886160858,1.0384633459993196,-0.7777774098479973,33.18583370608235,51.58832990406948,0.025478347291527648,0.19080637548206614,1.200453841258816,3.212673963338819,39.4187845650848,0.42400026321411044,-0.03320225732401472,-0.17999994754791349,-0.7408413360869135,0.3808414409910865,-0.4604206418174135,0.10042074672158652,0.6310682071951037,50.7463031793278,2.3409359694425333,0.2804206942694999,12,-0.0040001869201651274,-0.06400001049041659,1.2900000810623178,2.5440001487731942,-0.22399997711181552,0,-0.19962690384570037,-1.5833296080505697,4.208000183105469,1.1875016298172743,4.2800002098083505,3.470597310071105,4.504000186920166,-0.19962690384570037 228,2008-01-02,4.168000221252441,4.400000095367432,4.0,4.23199987411499,447125.0,-0.027985047241127714,1.0,-0.5714255303749604,29.957796356669434,47.18139065668596,0.1471579597713948,0.32428202212704704,1.2654074614571984,3.2670005508225444,37.85067787385954,0.40000009536743164,-0.07428839017873301,-0.2979998350143429,-0.8630148821697095,0.2670152121410241,-0.5805073585920262,-0.015492311436659634,0.6968839815541683,30.43482016675478,-13.419037404092546,0.2825075235776835,1,0.10799980163574219,0.05599987506866455,1.4019999504089355,2.552000045776367,-0.17600011825561523,2,-0.046065292823532555,1.0384633459993196,4.2880001068115225,-1.5833296080505697,4.208000183105469,1.1875016298172743,4.2800002098083505,-0.046065292823532555 229,2008-01-03,3.9279999732971187,4.184000015258788,3.920000076293945,4.184000015258788,781875.0,-0.05758163032995356,1.0624991850928773,4.000022351863021,24.32430379886661,43.92203119553524,0.36538352822973996,0.5741890615727825,1.4394742919153782,3.4443746653942715,36.251945262226705,0.2639999389648433,-0.10505067835536952,-0.5256000757217412,-1.1271189319368067,0.07591878049332434,-0.8263595038292739,-0.2248406476142084,0.8676934932849618,1.2986852137833864,-36.6343785047369,0.3007594281075328,1,0.30800008773803755,0.29600012302398726,1.6420001983642583,2.703999996185303,0.023999929428101474,3,0.12219959835452343,1.0,4.168000221252441,1.0384633459993196,4.2880001068115225,-1.5833296080505697,4.208000183105469,0.12219959835452343 230,2008-01-04,3.703999996185303,4.0,3.6800000667572017,3.864000082015991,788875.0,-0.05702647113915138,-2.076923253268218,0.6250002328306048,22.992681675735696,41.02042313049544,0.5773588380193915,0.7888587102927391,1.591515316854538,3.606492651826185,34.77608540781425,0.3199999332427983,-0.06221516902417079,-0.7180000543594356,-1.4057527179557918,-0.030247390763079363,-1.0618763861576137,-0.3741237225612575,1.004124131367964,3.1578854906922222,-30.742594820282186,0.343876331798178,1,0.4120000600814815,0.504000067710876,1.8660001754760738,2.8039999008178698,0.4000000953674303,4,0.15766741663814066,1.0624991850928773,3.9279999732971187,1.0,4.168000221252441,1.0384633459993196,4.2880001068115225,0.15766741663814066 231,2008-01-07,3.759999990463257,3.9279999732971187,3.6719999313354488,3.711999893188477,579000.0,0.015118788967501962,-2.9999999999999725,-0.30000044703459405,26.41507418139996,37.62419424926072,0.5111506529479719,0.7146849070196684,1.4665920043613827,3.4943117050602677,33.63152309352348,0.2560000419616699,-0.14415213950276762,-0.6272000670433044,-1.3754802007169786,0.12108006663036974,-1.0013401338801415,-0.25306000020646735,0.8247492497944826,11.458339154098523,-20.97281010680272,0.37414006683683704,1,0.35199999809265137,0.4520000219345093,1.1040000915527344,2.027999997138976,0.39999985694885165,0,0.0680850543064897,-2.076923253268218,3.703999996185303,1.0624991850928773,3.9279999732971187,1.0,4.168000221252441,0.0680850543064897 232,2008-01-08,3.7920000553131104,4.0,3.759999990463257,3.783999919891357,617500.0,0.008510655566760006,-7.571429787850017,0.1666691501885101,35.92231829862733,35.11661159152113,0.4107242038229888,0.6611354635101794,1.3684879621731758,3.400509180535371,32.74252622476425,0.24000000953674316,-0.1652174799911963,-0.5600000143051149,-1.3517043551177306,0.23170432650750072,-0.9558521847114232,-0.1641478438988071,0.6649642816955081,16.48352979936824,-18.348569626889535,0.3958521704063078,1,0.31999993324279785,0.6359999179840088,1.034000039100647,1.9119998216629028,0.3599998950958261,1,0.12236286389248119,-2.9999999999999725,3.759999990463257,-2.076923253268218,3.703999996185303,1.0624991850928773,3.9279999732971187,0.12236286389248119 233,2008-01-09,3.8239998817443848,3.8559999465942383,3.4560000896453857,3.752000093460083,685500.0,0.008438772669963068,4.88235438488846,8.999821189092035,34.97535947796857,32.97866532978122,0.2984960401257837,0.574142863088456,1.2699088938378456,3.3003896298645348,33.315622000504625,0.39999985694885254,-0.17584621680390367,-0.47440018653869664,-1.2561215053539296,0.3073211322765368,-0.8652608459463131,-0.08353952713108015,0.5230694384699897,50.54942715673049,12.802984407932058,0.39086065940761666,1,0.17200005054473877,0.49600017070770264,0.8940001726150513,1.8799999952316284,0.2160000801086417,2,0.06276157305889929,-7.571429787850017,3.7920000553131104,-2.9999999999999725,3.759999990463257,-2.076923253268218,3.703999996185303,0.06276157305889929 234,2008-01-10,3.7999999523162837,3.9440000057220463,3.624000072479248,3.783999919891357,609125.0,-0.006276132366707321,1.105261754461906,0.222223326015186,37.7659403296868,32.085821722438766,0.23706118697980516,0.5368262890835376,1.232899273933961,3.2482854298429795,34.00120283045107,0.3199999332427983,-0.23579183024580708,-0.4420001149177559,-1.1946874378814933,0.31068720804598193,-0.8183437763996246,-0.06565645343588722,0.4044982910070529,63.23527929382501,20.299460095788454,0.3763436614818689,1,0.14800012111663863,0.5200001001358037,0.8680001497268681,1.8519998788833623,0.22400021553039684,3,0.05052635607627032,4.88235438488846,3.8239998817443848,-7.571429787850017,3.7920000553131104,-2.9999999999999725,3.759999990463257,0.05052635607627032 235,2008-01-11,3.6480000019073486,3.864000082015991,3.631999969482422,3.776000022888184,469750.0,-0.03999998745165345,-1.899999850988468,-7.999985098869032,34.29950028528181,31.093200901146503,0.32406275770232806,0.6144791429489613,1.3162232752030363,3.3269955669586224,34.96386076317427,0.23200011253356934,-0.3120710624385641,-0.5268000602722172,-1.2362959064217813,0.18269578587734703,-0.8815479833469997,-0.17205213719743506,0.43673853682751584,35.29410733483485,-10.572889398334432,0.35474792307478215,1,0.30000007152557373,0.6720000505447388,0.9880000352859497,1.9920002222061166,0.45600008964538485,4,0.08333330610167922,1.105261754461906,3.7999999523162837,4.88235438488846,3.8239998817443848,-7.571429787850017,3.7920000553131104,0.08333330610167922 236,2008-01-14,3.615999937057495,3.752000093460083,3.608000040054321,3.696000099182129,538250.0,-0.00877194759679889,-2.000002483527982,0.6250011641530253,17.159730861913687,29.312522807349985,0.29419412810590284,0.575820704798363,1.2780174981114376,3.2900129129167297,35.80687278248497,0.14400005340576216,-0.3819265918712573,-0.49520012140274083,-1.162288041487634,0.17188779868215187,-0.828744081445187,-0.16165616136029426,0.36814044982305294,29.4117415033784,-13.06294153819892,0.3335439600424464,1,0.3120001554489136,0.7040001153945923,1.0200001001358032,1.9440001249313354,0.3680000305175777,0,0.13495579728697304,-1.899999850988468,3.6480000019073486,1.105261754461906,3.7999999523162837,4.88235438488846,3.8239998817443848,0.13495579728697304 237,2008-01-15,3.368000030517578,3.559999942779541,3.3120000362396236,3.559999942779541,726750.0,-0.06858404614401792,1.5833335402940047,2.3999940395476016,12.755095058803292,27.401111552031526,0.44473682679521076,0.7527840519575388,1.4617984300380522,3.4634387540032323,36.751408309269706,0.30399990081787154,-0.4259305578895236,-0.6736000180244446,-1.3461131812871665,-0.0010868547617226554,-1.009856599655805,-0.3373434363930836,0.5316379088053438,8.860759016146128,-25.628357959242585,0.33625658163136085,1,0.37999999523162753,0.8799999952316284,1.2680000066757202,2.1759999990463257,0.6159999370574947,1,0.23515433780231287,-2.000002483527982,3.615999937057495,-1.899999850988468,3.6480000019073486,1.105261754461906,3.7999999523162837,0.23515433780231287 238,2008-01-16,3.5999999046325684,3.839999914169312,3.303999900817871,3.368000030517578,436625.0,0.06888357245036536,-1.9777767475744255,-1.208333229853,24.434376082188578,27.413341805733964,0.13822929700809805,0.49447017295628637,1.170819930818272,3.1611611758508467,36.49623666411412,0.5360000133514409,-0.45680160262507474,-0.40880013704299945,-1.1009862705179847,0.2833859964319858,-0.7548932037804921,-0.06270707030550682,-0.2879998683929448,46.249993015081806,18.082534372497292,0.34609306673749274,1,0.05200004577636719,0.6440000534057617,0.9960001707077026,1.9360002279281616,0.6480002403259277,2,0.15333335011093774,1.5833335402940047,3.368000030517578,-2.000002483527982,3.615999937057495,-1.899999850988468,3.6480000019073486,0.15333335011093774 239,2008-01-17,3.344000101089477,3.608000040054321,3.3280000686645512,3.608000040054321,335625.0,-0.07111105842354726,1.12121239487905,-1.1379313888506368,23.999989403615558,27.525264886609506,0.3382472616765524,0.7106678448182202,1.3657135888184793,3.3421264344967834,36.170046682663106,0.2799999713897696,-0.4848709428023037,-0.6163999557495123,-1.3532503660863573,0.12045045458733306,-0.9848251609179353,-0.24797475058108942,-0.040000200271606,7.142890594432593,-17.88743436332293,0.3684252051684227,1,0.30799984931945845,0.899999856948853,1.1299999952316289,2.116000056266785,0.5279998779296879,3,0.20813392336226078,-1.9777767475744255,3.5999999046325684,1.5833335402940047,3.368000030517578,-2.000002483527982,3.615999937057495,0.20813392336226078 240,2008-01-18,3.191999912261963,3.4159998893737797,3.1840000152587886,3.2880001068115234,591875.0,-0.0454546005480061,-3.1428553182249566,0.3636371846371702,22.97871099223994,27.143446754480614,0.4581632832824054,0.8282650538359313,1.456160531508493,3.420895337014116,35.9830776789864,0.23199987411499112,-0.5034942125171447,-0.7196001291275023,-1.524678435620081,0.08547817736507657,-1.1221392823737917,-0.31706097588121285,0.6480000019073491,1.2194966823105315,-24.83053406197519,0.4025391532462893,1,0.40000009536743164,0.9920001029968262,1.2600001096725464,2.2680002450942993,0.6319999694824219,4,0.26065171630757766,1.12121239487905,3.344000101089477,-1.9777767475744255,3.5999999046325684,1.5833335402940047,3.368000030517578,0.26065171630757766 241,2008-01-22,3.263999938964844,3.74399995803833,3.088000059127808,3.3199999332427983,550125.0,0.022556399963012286,-2.2156877182217913,0.583332091572417,22.649564376591385,25.668696318698846,0.34465026675875077,0.7220889763916563,1.3312014353461001,3.280704211197859,35.19304213128111,0.655999898910522,-0.4871936152840548,-0.6024000883102412,-1.4473854999484224,0.24258532332793958,-1.024892794129332,-0.1799073824911508,0.5628799772262574,23.40424385152607,0.45837460766384197,0.4224927058190904,1,0.252000093460083,0.7879999876022334,1.3520000576972957,2.196000218391418,0.4720001220703116,1,0.2573529927375826,-3.1428553182249566,3.191999912261963,1.12121239487905,3.344000101089477,-1.9777767475744255,3.5999999046325684,0.2573529927375826 242,2008-01-23,3.1679999828338623,3.25600004196167,3.0480000972747803,3.1840000152587886,698750.0,-0.029411751815604403,1.599997913838552,0.2857148939250009,22.94371372840895,24.331846790969998,0.38311609284381065,0.751391463707531,1.3735823085138588,3.305601958718487,35.26573642960732,0.21599984169006392,-0.4501610633940496,-0.6316000342369081,-1.4755862494107639,0.21238618093694717,-1.0535931418238356,-0.2096069266499807,0.6293247390747077,15.151504204837723,-6.56421799914421,0.42199310758692765,1,0.3280000686645508,0.7719999551773071,1.4740000367164612,2.28000009059906,0.35199999809265137,2,0.2575757541549215,-2.2156877182217913,3.263999938964844,-3.1428553182249566,3.191999912261963,1.12121239487905,3.344000101089477,0.2575757541549215 243,2008-01-24,3.3280000686645512,3.407999992370605,3.1600000858306885,3.1840000152587886,480625.0,0.05050507787173797,-1.5833335402939954,-8.99998509886931,33.03167353693496,23.805817147330906,0.16244189803107023,0.5230688484675992,1.1645853922016314,3.075346898645918,35.30816449655082,0.24799990653991655,-0.42537043693505794,-0.4111999630928036,-1.2046792060285294,0.3822792798429222,-0.8079395845606663,-0.014460341624940476,0.4243651757659914,40.22988899489085,15.273433072057422,0.39673962146786296,1,0.12800002098083452,0.5559998750686641,1.3079999089241023,2.076000094413757,0.2319998741149898,3,0.1971153501729821,1.599997913838552,3.1679999828338623,-2.2156877182217913,3.263999938964844,-3.1428553182249566,3.191999912261963,0.1971153501729821 244,2008-01-25,3.303999900817871,3.424000024795532,3.088000059127808,3.384000062942505,390000.0,-0.007211588747445763,3.199997317792436,-0.555556475379976,37.24489361482136,24.133083072835298,0.12145802771768865,0.47701532300326344,1.137783836918583,3.022618849944502,35.31162897651454,0.3359999656677237,-0.43855505291987695,-0.3752001166343688,-1.104023835109592,0.3536236018408543,-0.7396119758719806,-0.01078825739675704,0.40610343478332567,36.78158832707884,8.693180042925121,0.36441185923761155,1,0.1400001049041748,0.49600017070770264,1.3240001797676086,2.100000262260437,0.3760001659393306,4,0.28571436818353035,-1.5833335402939954,3.3280000686645512,1.599997913838552,3.1679999828338623,-2.2156877182217913,3.263999938964844,0.28571436818353035 245,2008-01-28,3.351999998092652,3.3919999599456787,3.240000009536743,3.2799999713897705,365500.0,0.01452787491394858,1.0,-0.899998509886906,36.92307668795014,26.32901038683935,0.03023422602150161,0.3751618357600832,1.0341079980458878,2.8994344935152507,35.31528068128043,0.15199995040893555,-0.4545564977764065,-0.2808000087738032,-0.965391907459487,0.4037918899118802,-0.6230959581166449,0.06149594056903851,0.31837714320896016,43.678155407152964,12.929056060955386,0.34229594934284174,1,0.09200000762939409,0.4480000734329219,1.266000092029571,2.0520001649856563,0.2960000038146968,0,0.1551312593145593,3.199997317792436,3.303999900817871,-1.5833335402939954,3.3280000686645512,1.599997913838552,3.1679999828338623,0.1551312593145593 246,2008-01-29,3.3280000686645512,3.3919999599456787,3.2079999446868896,3.344000101089477,956375.0,-0.007159883485011065,2.2857218883645087,-0.2222225901519781,35.051544966410205,28.806393709906782,0.010152839248448231,0.3476797835511971,0.9989421602846238,2.8510516888015958,35.2058514238018,0.18400001525878906,-0.4803068566495772,-0.2607999324798578,-0.901439673808468,0.37983980884875246,-0.5811198031441629,0.05951993818444734,0.3050344499954507,74.4680918520437,40.18304939253021,0.32031987066430523,1,0.11599993705749467,0.4720000028610225,1.2880000472068782,1.9840000867843623,0.0,1,0.14903840229752952,1.0,3.351999998092652,3.199997317792436,3.303999900817871,-1.5833335402939954,3.3280000686645512,0.14903840229752952 247,2008-01-30,3.431999921798706,3.5999999046325684,3.0720000267028813,3.2960000038146973,497250.0,0.031249955224877057,1.237288169838929,-8.499977648303979,37.93103448275863,30.306022421081238,-0.09366364956385764,0.18578787054975265,0.8406653197988305,2.6747944828754733,34.48971455098785,0.5279998779296871,-0.4856098603945367,-0.11400007009506208,-0.6662319498028131,0.4382318096126889,-0.3901160099489376,0.16211586975881342,-0.3839998245239258,68.18181407681412,34.46887982852135,0.2761159398538755,1,-0.03599989414215088,0.3680001497268677,1.1600001454353333,1.8760000467300415,-0.1359999179840088,2,0.08857813116648439,2.2857218883645087,3.3280000686645512,1.0,3.351999998092652,3.199997317792436,3.303999900817871,0.08857813116648439 248,2008-01-31,3.9760000705718994,4.144000053405762,3.368000030517578,3.368000030517578,622000.0,0.15850820546874722,-1.5526314860731012,4.470591225840383,54.104480267526995,33.65096585040473,-0.6467297673810202,-0.3935094007966704,0.2597119103998926,2.06249960171749,33.7252831906667,0.7760000228881836,-0.45308129376393236,0.4396000862121583,-0.07230714469970323,0.9515073171240198,0.18364647075622775,0.6955537016680888,-0.9169599771499635,84.32836020064524,52.104669708670926,0.25595361545593065,1,-0.3799999952316284,-0.17599999904632568,0.6019999384880066,1.3319998979568481,-0.8320000171661377,3,-0.11468814928360793,1.237288169838929,3.431999921798706,2.2857218883645087,3.3280000686645512,1.0,3.351999998092652,-0.11468814928360793 249,2008-02-01,4.4079999923706055,4.455999851226807,3.9679999351501465,4.0159997940063485,466250.0,0.10865188987196572,1.0,0.644737125887745,65.67656729969224,38.395172106788316,-1.019098240859297,-0.830273686982026,-0.19234603527971572,1.5764141721667224,33.0202430831503,0.48799991607666016,-0.3708025727549624,0.8476000070571899,0.22528703219350454,1.4699129819208756,0.536443519625347,1.1587564944890327,-1.3359999656677242,96.53180166603616,62.02395264781593,0.3111564874318428,2,-0.656000018119812,-0.6079999208450317,0.13200002908706665,0.8999999761581421,-1.095999956130982,4,-0.19237750704600465,-1.5526314860731012,3.9760000705718994,1.237288169838929,3.431999921798706,2.2857218883645087,3.3280000686645512,-0.19237750704600465 250,2008-02-04,4.2880001068115225,4.447999954223633,4.208000183105469,4.392000198364259,378000.0,-0.027223204575040683,1.2222241845186586,-0.2653062217486342,63.37580037985621,42.9203094404844,-0.8127506482534206,-0.7001771310090765,-0.08956987339739086,1.640826198645942,31.8412753015051,0.23999977111816406,-0.3207939640242543,0.6984001159667961,-0.002167623869010704,1.3989678558026029,0.34811624604889246,1.0486839858846997,-1.132960090637206,87.86128860434839,50.5314694294817,0.35028386991790345,2,-0.5360001325607291,-0.49600017070770175,0.10199981927871793,1.0040000677108774,-1.1200001239776602,0,-0.14179105058521524,1.0,4.4079999923706055,-1.5526314860731012,3.9760000705718994,1.237288169838929,3.431999921798706,-0.14179105058521524 251,2008-02-05,4.0159997940063485,4.328000068664552,3.911999940872192,4.176000118255615,485000.0,-0.06343290718978745,-1.2608700722511912,1.5384633019109801,62.77601930513402,47.34612117123164,-0.4725555214153525,-0.43006421056730293,0.16349626354401536,1.8604575987060556,30.261293608158546,0.41600012779235973,-0.2523439306145532,0.41359981298446735,-0.309082447874947,1.1362820738438817,0.052258682554760405,0.7749409434141743,-0.7829021877288826,68.20808432025551,26.150330790161192,0.36134113042970706,2,-0.2519998550415048,-0.2639998197555551,0.3140001893043509,1.2480002641677848,-0.6639997959136967,1,-0.09163341906745581,1.2222241845186586,4.2880001068115225,1.0,4.4079999923706055,-1.5526314860731012,3.9760000705718994,-0.09163341906745581 252,2008-02-06,4.25600004196167,4.400000095367432,3.9679999351501465,4.0,712125.0,0.059761020982498136,-1.699999552965404,-1.5999970197738098,62.89308128946932,50.66405536595768,-0.6056872996999103,-0.6677566314451604,-0.10000311165491826,1.5708684242133302,28.976980132395802,0.43200016021728516,-0.15541926872907164,0.6304000616073608,-0.14572538815106295,1.4065255113657846,0.2423373367281485,1.0184627864865727,-0.9495283009872435,81.6176615603885,38.43411339977818,0.388062724879212,2,-0.49200010299682617,-0.5040000677108765,0.04599994421005249,0.9480000734329224,-1.0,2,-0.21804510435798452,-1.2608700722511912,4.0159997940063485,1.2222241845186586,4.2880001068115225,1.0,4.4079999923706055,-0.21804510435798452 253,2008-02-07,4.064000129699707,4.392000198364259,3.95199990272522,4.199999809265137,706750.0,-0.04511276089496152,-1.4444451803039922,-0.5312486612240185,64.51612531084535,53.69419222107145,-0.33336326725624676,-0.4815435910781858,0.06371888537818649,1.7122981885780888,27.06194835828454,0.44000029563903853,-0.06049669538635083,0.426400136947632,-0.36980309742177386,1.222603371317038,0.028298519762929075,0.824501754132335,-0.6885567021101378,27.941215785942212,-18.983264652136903,0.3981016171847028,2,-0.3000001907348633,-0.3120001554489136,0.18999987840652466,1.1360000371932983,-0.9520001411437988,3,-0.18897640289734885,-1.699999552965404,4.25600004196167,-1.2608700722511912,4.0159997940063485,1.2222241845186586,4.2880001068115225,-0.18897640289734885 254,2008-02-08,3.992000102996826,4.079999923706056,3.7999999523162837,4.064000129699707,430125.0,-0.017716541438250633,4.384634782648499,0.5294132084204031,66.66666666666666,56.999035552039956,-0.17154725153914452,-0.4157369215432274,0.09957374282600995,1.7416098594372418,25.25969298967357,0.27999997138977184,0.046236074640574554,0.3448001027107237,-0.4641752782013091,1.1537754836227565,-0.0596875877452927,0.7492877931667401,-0.5517232899890225,29.629652795586654,-22.122946655840106,0.4044876904560163,2,-0.22800016403198242,-0.24000012874603271,0.2579999566078186,1.1920000314712524,-0.9200000762939449,4,-0.2124248566412772,-1.4444451803039922,4.064000129699707,-1.699999552965404,4.25600004196167,-1.2608700722511912,4.0159997940063485,-0.2124248566412772 255,2008-02-11,3.95199990272522,4.0879998207092285,3.6719999313354488,4.0399999618530265,370375.0,-0.010020089989871916,3.5217434120590756,1.2222225901519732,64.5270216867203,60.274088520963296,-0.041892007644235285,-0.37080545920049035,0.1628260206002028,1.735062297333172,23.270304184219846,0.41599988937377974,0.12272930622196432,0.2895999073982245,-0.5307821712915355,1.109981986087985,-0.12059113194665594,0.6997909467431045,-0.4507797074242763,38.46152586546262,-16.179780523253427,0.41019103934488016,2,-0.18799996376037642,-0.1999999284744267,0.27800017595291093,1.2320002317428584,-0.7279999256134038,0,-0.1619432900401302,4.384634782648499,3.992000102996826,-1.4444451803039922,4.064000129699707,-1.699999552965404,4.25600004196167,-0.1619432900401302 256,2008-02-12,4.1040000915527335,4.111999988555908,3.880000114440918,3.9679999351501465,303250.0,0.0384615871884757,2.0526309185078757,-1.5454552843546174,69.30692514220276,63.76029859423487,-0.08073033366398441,-0.5105473987353264,0.013628068200532972,1.5369256577356936,21.109860811214386,0.23199987411499023,0.19916538405508533,0.4172000885009757,-0.42608016814816096,1.2604803451501123,-0.004440039823593089,0.838840216825544,-0.545493116896238,59.340667977968465,-0.28361225438657556,0.4216401283245684,2,-0.1920001506805411,-0.35200011730194003,0.05799996852874845,1.0800000429153451,-0.5840001106262198,1,-0.22807019684172058,3.5217434120590756,3.95199990272522,4.384634782648499,3.992000102996826,-1.4444451803039922,4.064000129699707,-0.22807019684172058 257,2008-02-13,4.1599998474121085,4.248000144958496,4.072000026702882,4.1040000915527335,436125.0,0.013645164378685015,-1.9333381017095348,0.4117624371960632,67.93102470221322,65.29658130920001,-0.02525975396464286,-0.5314162290860174,-0.04453481568403017,1.43579633572869,18.44070878869151,0.17600011825561435,0.28134501303161663,0.433599853515624,-0.4209543907882525,1.2881540978195005,0.006322731363685996,0.860876975667562,-0.5476433001613943,67.77774098480064,5.464731285075402,0.42727712215193825,2,-0.09599995613098056,-0.40799987316131503,0.0020001530647286714,1.0240002870559701,-0.4879999160766597,2,-0.1942307401338259,2.0526309185078757,4.1040000915527335,3.5217434120590756,3.95199990272522,4.384634782648499,3.992000102996826,-0.1942307401338259 258,2008-02-14,4.151999950408936,4.208000183105469,4.056000232696533,4.1599998474121085,299875.0,-0.0019230522347611911,1.923059994039568,-0.142855926430486,68.4027758375228,65.59949336895896,0.011545301542547293,-0.5058781361280649,-0.03909352064275584,1.3989284041895234,16.810828402778,0.15199995040893555,0.3768558313236876,0.3979999542236339,-0.474826329941477,1.2708262383887448,-0.03841318785892156,0.8344130963061893,-0.48902480491965683,83.33330573860079,17.05582570476301,0.4364131420825555,2,-0.09200000762939542,-0.399999976158143,0.11800003051757724,1.0320001840591422,-0.44000005722045943,3,-0.21579959517076064,-1.9333381017095348,4.1599998474121085,2.0526309185078757,4.1040000915527335,3.5217434120590756,3.95199990272522,-0.21579959517076064 259,2008-02-15,4.0399999618530265,4.3359999656677255,3.911999940872192,4.119999885559082,496875.0,-0.026974949396345482,-1.5238099292833405,10.000119210826675,64.52702461198336,65.72740717252864,0.07359407918643956,-0.35738540744392155,0.07002527903485767,1.4669975818547512,15.002145197391561,0.42400002479553356,0.4658279847008995,0.2511999726295464,-0.6081936271823931,1.110593572441486,-0.17849682727642335,0.6808967725355162,-0.3294433340194951,55.421688477417206,-13.147924178749776,0.4296967999059699,2,-0.003999948501586026,-0.287999987602233,0.11800003051757901,1.1440001726150522,-0.20799994468688876,4,-0.22970296585633443,1.923059994039568,4.151999950408936,-1.9333381017095348,4.1599998474121085,2.0526309185078757,4.1040000915527335,-0.22970296585633443 260,2008-02-19,4.024000167846681,4.191999912261963,3.911999940872192,4.0879998207092285,201125.0,-0.0039603450884705405,1.0588245606346178,0.7999964237178829,64.74576397895535,65.94626769184212,0.05387255961991322,-0.29076604341017953,0.07774049882869694,1.4414654882885776,12.80210586364882,0.27999997138977095,0.48328869700618826,0.19360016584396433,-0.623671937016022,1.0108722687039506,-0.21503588558602882,0.6022362172739575,-0.2687169466095529,31.57896938307094,-34.74730137030102,0.4086360514299931,2,0.011999845504759854,-0.2720001935958871,0.10999989509582431,1.0879999399185172,-0.40800023078918546,1,-0.2365805421059991,-1.5238099292833405,4.0399999618530265,1.923059994039568,4.151999950408936,-1.9333381017095348,4.1599998474121085,-0.2365805421059991 261,2008-02-20,4.1040000915527335,4.136000156402588,3.9440000057220463,4.0,208500.0,0.019880695916785207,1.2857130692945604,-1.6250102446038963,64.38356402063914,66.11187688419432,-0.013781004518815365,-0.32107003673312695,-0.013653749803057558,1.3208713891684,11.760881093540737,0.19200015068054155,0.4329420353859357,0.23160008192062298,-0.5486094706069666,1.011809634448213,-0.15850469434317205,0.621704858184418,-0.306673872516225,45.283051757633785,-19.94892735735857,0.390104776263795,2,-0.07200002670287997,-0.35200011730194003,0.029999971389771396,0.9439998865127572,-0.5920000076293936,2,-0.21442497436884123,1.0588245606346178,4.024000167846681,-1.5238099292833405,4.0399999618530265,1.923059994039568,4.151999950408936,-0.21442497436884123 262,2008-02-21,3.983999967575073,4.3359999656677255,3.9600000381469727,4.144000053405762,292750.0,-0.0292397956385666,-2.6153848799023485,-1.5384610094267128,50.20920230787167,64.52221877275281,0.07105004098959489,-0.14419576984527227,0.09203319541300603,1.4036382277710016,10.733381941983025,0.37599992752075284,0.3904670916357298,0.07079995870590183,-0.6362227606368323,0.7778226780486359,-0.28271140096546565,0.4243113183772689,-0.14715333060714642,16.9811373802635,-43.94186990581365,0.3535113596713671,2,0.019999980926514116,-0.23199999332427934,0.14000010490417525,1.064000010490418,-0.43199992179870605,3,-0.11646586105044077,1.2857130692945604,4.1040000915527335,1.0588245606346178,4.024000167846681,-1.5238099292833405,4.0399999618530265,-0.11646586105044077 263,2008-02-22,3.983999967575073,4.0399999618530265,3.880000114440918,4.0,212750.0,0.0,2.333331677648043,0.1000001490115345,35.675677330150464,61.07877551313989,0.06538450093252424,-0.0975304792374776,0.06452973839749143,1.3667933636140082,10.097424353722772,0.1599998474121085,0.3678493000673919,0.03799996376037562,-0.6133908103264791,0.6893907378472304,-0.287695423283052,0.3636953508038028,-0.11000413775161366,22.80699277737853,-32.22327513276218,0.32569538704342726,2,0.019999980926514116,-0.23199999332427934,0.0140000581741333,1.064000010490418,-0.3680000305175777,4,-0.07831326274571437,-2.6153848799023485,3.983999967575073,1.2857130692945604,4.1040000915527335,1.0588245606346178,4.024000167846681,-0.07831326274571437 264,2008-02-25,4.248000144958496,4.3439998626708975,3.9679999351501465,3.9760000705718994,172250.0,0.06626510530423313,-1.6111074778076382,-16.999970197737536,48.768474497442014,59.327825825442304,-0.17710801025595746,-0.30270207453726306,-0.22550486814431903,1.0605948173311148,9.5670367251825,0.37599992752075106,0.3315957738706077,0.2548001289367674,-0.3345715878568152,0.84417184573035,-0.03988572946002389,0.5494859873335587,-0.3680000305175781,79.31039443908932,27.258490711399908,0.29468585839679134,2,-0.1360001564025879,-0.49600017070770264,-0.3000001907348633,0.7199999094009399,-0.6880002021789551,0,-0.12617707944434542,2.333331677648043,3.983999967575073,-2.6153848799023485,3.983999967575073,1.2857130692945604,4.1040000915527335,-0.12617707944434542 265,2008-02-26,3.871999979019165,4.263999938964844,3.864000082015991,4.25600004196167,421875.0,-0.08851227709715737,1.0,-1.411764551199061,45.83333965712708,56.7196496604339,0.2082505436597959,0.12042699198463991,0.11749170919436835,1.3939533202969097,8.875664245386155,0.39999985694885254,0.2945679367358416,-0.14720003604888898,-0.658130525627719,0.3637304535299415,-0.40266528083830444,0.10826520874052603,0.5839998722076416,1.6666459705999985,-46.344667543021444,0.2554652447894152,2,0.23199999332427979,-0.12000000476837158,0.07599997520446777,0.9440001249313354,-0.2799999713897705,1,-0.010330568716366506,-1.6111074778076382,4.248000144958496,2.333331677648043,3.983999967575073,-2.6153848799023485,3.983999967575073,-0.010330568716366506 266,2008-02-27,3.8239998817443848,3.9679999351501465,3.767999887466431,3.8159999847412114,317875.0,-0.0123967194046678,-2.8461513773246034,-0.020833061697625773,35.93749708961738,53.16481325903437,0.2373115787959108,0.21870450597922364,0.13460273678795787,1.401665420943404,7.941475858586378,0.20000004768371538,0.25499586533904894,-0.22000012397766078,-0.627310239898299,0.18730999194297704,-0.42365518193797946,-0.016345066017341647,0.6201599740982058,9.722221647331665,-32.632035440912794,0.20365505796031894,2,0.23199999332427979,-0.07199990749359131,0.06400012969970703,0.8840000629425049,-0.3919999599456787,2,-0.054393292656695014,1.0,3.871999979019165,-1.6111074778076382,4.248000144958496,2.333331677648043,3.983999967575073,-0.054393292656695014 267,2008-02-28,3.736000061035156,3.8320000171661377,3.6480000019073486,3.7999999523162837,247750.0,-0.02301250612724559,1.8749997671693746,-8.0000894081187,38.54748491736262,49.84755871234989,0.2892609242315296,0.3485155707793077,0.19418050339906445,1.447945568866421,7.605228162030864,0.18400001525878906,0.22168201327248216,-0.32319995164871296,-0.6488511467044211,0.002451243406994763,-0.4860255491765666,-0.16037435412085888,0.6811133960723885,12.643689185694148,-30.23109521966964,0.1628255975278539,2,0.2599998712539673,0.01599991321563765,0.04799991846084639,0.8839999437332167,-0.4240000247955322,3,-0.05995716634162762,-2.8461513773246034,3.8239998817443848,1.0,3.871999979019165,-1.6111074778076382,4.248000144958496,-0.05995716634162762 268,2008-02-29,3.5199999809265137,3.736000061035156,3.4719998836517334,3.6800000667572017,751500.0,-0.05781586632222746,-1.062499126886039,2.500005587944933,35.025378867644974,46.56959807409007,0.453918366574511,0.557167946268116,0.39491050668115957,1.6193967647679823,7.33545983457708,0.2640001773834224,0.1535249968516843,-0.5164000272750853,-0.9208877393485784,-0.11191231520159262,-0.7186438833118318,-0.3141561712383387,0.8509666688690185,5.504598443771909,-37.43267232264117,0.2022438560367464,2,0.3879998922348018,0.24399995803833008,0.1980000138282776,1.027999997138977,-0.247999906539917,4,0.009090927563423001,1.8749997671693746,3.736000061035156,-2.8461513773246034,3.8239998817443848,1.0,3.871999979019165,0.009090927563423001 269,2008-03-03,3.559999942779541,3.7920000553131104,3.496000051498413,3.5360000133514404,445875.0,0.01136362558800319,-4.69231580419388,-0.1499994784596384,37.56345285174186,43.549341282177465,0.378470229004793,0.47471968978846935,0.3379851194370662,1.5370552532774955,6.250630143052324,0.29600000381469727,0.08387636836254009,-0.4340000629425047,-0.852031600076165,-0.015968525808844447,-0.6430158315093353,-0.22498429437567458,0.7390493657244877,11.1111178007453,-31.054211905021873,0.20901576856683018,3,0.34799993038177446,0.20399999618530273,0.11000007390975952,0.9480000734329224,-0.5199999809265132,0,0.015730335724171596,-1.062499126886039,3.5199999809265137,1.8749997671693746,3.736000061035156,-2.8461513773246034,3.8239998817443848,0.015730335724171596 270,2008-03-04,3.6800000667572017,3.8320000171661377,3.4800000190734863,3.51200008392334,565125.0,0.03370790053551742,-2.0344812702771304,7.000019868273329,36.269428451645716,40.425548441178194,0.22857969424382807,0.323415949374501,0.2067472633744618,1.3739596151653823,5.058210792486952,0.35199999809265137,0.011794337767748075,-0.28359993696212804,-0.700036180512488,0.1328363065882323,-0.4918180587373082,-0.07538181518694786,0.552885287758643,41.935516433335245,1.8624984471760868,0.20821812177518015,3,0.22799980640411377,0.08399987220764205,-0.05800002813339189,0.8000000715255742,-0.47200012207031206,1,-0.03260872875021559,-4.69231580419388,3.559999942779541,-1.062499126886039,3.5199999809265137,1.8749997671693746,3.736000061035156,-0.03260872875021559 271,2008-03-05,3.6480000019073486,3.7279999256134033,3.5520000457763667,3.703999996185303,318125.0,-0.008695669638411507,2.38461785345032,-0.33333333333333687,33.15790224933778,38.53095954578554,0.21131593006880012,0.3440736471067867,0.22690605489836901,1.3626237871430096,4.7277394800538675,0.17599987983703658,-0.047142133505010175,-0.2972000122070311,-0.7358168259698701,0.1414168015558075,-0.5165084190884501,-0.07789160532561201,0.5240145149393669,48.88890360607967,11.811405938201567,0.21930840688141928,3,0.25999987125396684,0.11599993705749512,-0.02599996328353882,0.8320001363754272,-0.45600008964538574,2,-0.015350875616413018,-2.0344812702771304,3.6800000667572017,-4.69231580419388,3.559999942779541,-1.062499126886039,3.5199999809265137,-0.015350875616413018 272,2008-03-06,3.3280000686645512,3.624000072479248,3.3120000362396236,3.624000072479248,273625.0,-0.08771927990007844,1.108108325802209,5.285714893924959,27.51092339554856,37.623764664163104,0.4788306067803316,0.622923055738803,0.5202702058457569,1.6364761391745497,4.47859019152352,0.33599996566772505,-0.1175549095995092,-0.5707999467849727,-1.0639332771232364,-0.07766661644670902,-0.8173666119541045,-0.32423328161584086,0.788013277526566,3.0769294253471817,-26.98669199212446,0.24656666516913184,3,0.4999998807907091,0.4359998703002925,0.2939999699592586,1.1520000696182247,-0.16000008583068892,3,0.031249955224877057,2.38461785345032,3.6480000019073486,-2.0344812702771304,3.6800000667572017,-4.69231580419388,3.559999942779541,0.031249955224877057 273,2008-03-07,3.2960000038146973,3.407999992370605,3.247999906539917,3.2880001068115234,169500.0,-0.009615403903129982,-2.6363532917908326,-0.027026678716470416,28.767128507317608,35.401392887482615,0.4503319045662253,0.6265604756264098,0.5236818725266401,1.6216740446382332,4.33437709056269,0.16000008583068803,-0.19901531390975702,-0.564400005340576,-1.1191294991511107,-0.009670511530041281,-0.8417647522458429,-0.28703525843530864,0.7396120113812703,8.21919318188313,-17.86693617576887,0.2773647469052673,3,0.4599999189376831,0.5559998750686646,0.3020000457763672,1.1840001344680786,-0.20000004768371626,4,0.004854378764080236,1.108108325802209,3.3280000686645512,2.38461785345032,3.6480000019073486,-2.0344812702771304,3.6800000667572017,0.004854378764080236 274,2008-03-10,3.1440000534057617,3.4159998893737797,3.063999891281128,3.344000101089477,231750.0,-0.04611648975516236,1.0465138522038815,-25.00032782976689,26.694918250735398,33.274901620105766,0.47970691858990566,0.7502381037579893,0.6457693414162504,1.7274288746181314,4.839086445414793,0.3519999980926518,-0.23957842221655978,-0.6739999532699583,-1.3100482734112475,-0.03795163312866956,-0.9920241133406025,-0.35597579319931416,0.7970985087514797,10.416686069217123,-14.356049201636518,0.3180241600706444,3,0.3719998598098755,0.6159998178482056,0.5540000200271606,1.3079999685287476,0.016000032424926758,0,0.04071247417511259,-2.6363532917908326,3.2960000038146973,1.108108325802209,3.3280000686645512,2.38461785345032,3.6480000019073486,0.04071247417511259 275,2008-03-11,3.3120000362396236,3.431999921798706,3.095999956130981,3.240000009536743,879000.0,0.05343510813617014,1.1538473294809377,-0.36000004768370303,29.959518322209348,32.610681757060426,0.250231730452247,0.5605734254213615,0.4564136145595117,1.51675689223087,5.604465112258104,0.33599996566772505,-0.25336204922628935,-0.47399997711181685,-1.1450946002728188,0.19709464604918514,-0.8095472886923178,-0.13845266553131585,0.5063047119949617,37.34941749029982,14.544396851554442,0.3355473115805009,3,0.13599991798400923,0.4439998865127568,0.46399998664856,1.064000010490418,-0.14400005340576127,1,-0.08212562542584356,1.0465138522038815,3.1440000534057617,-2.6363532917908326,3.2960000038146973,1.108108325802209,3.3280000686645512,-0.08212562542584356 276,2008-03-12,3.1679999828338623,3.4159998893737797,3.1679999828338623,3.344000101089477,325875.0,-0.043478276518757464,-1.818178862581589,-2.4444451803039926,29.600005245207484,31.61651734904319,0.32563653397002046,0.6649474880863089,0.5792654527411951,1.6166866350711864,6.460038092451698,0.24799990653991744,-0.31987040336313566,-0.5712000250816347,-1.2784918424238976,0.13609179226062817,-0.9248459337527661,-0.21755411641050326,0.5447020854272391,18.571438911006464,-4.764947321678594,0.3536459086711313,3,0.2799999713897705,0.5640000104904175,0.6039999723434448,0.9919999837875366,0.2239999771118164,2,0.012626250653337001,1.1538473294809377,3.3120000362396236,1.0465138522038815,3.1440000534057617,-2.6363532917908326,3.2960000038146973,0.012626250653337001 277,2008-03-13,3.351999998092652,3.384000062942505,3.063999891281128,3.1519999504089355,217875.0,0.058080813212062044,1.4242420958423982,-1.1363631437636026,35.53113948990227,31.672712973738445,0.09100831719653568,0.43986239200578225,0.37324025689801843,1.3907716992461192,7.067537508062075,0.32000017166137695,-0.3533828902663032,-0.34680001735687194,-1.0451365823511778,0.35153654763743436,-0.6959682998540253,0.0023682651402814336,0.26988376539125314,78.260892100053,52.591432717243094,0.34916828249715315,3,0.095999956130981,0.379999995231628,0.4059999585151668,0.7800000905990596,0.1119999885559082,3,-0.04773272253034955,-1.818178862581589,3.1679999828338623,1.1538473294809377,3.3120000362396236,1.0465138522038815,3.1440000534057617,-0.04773272253034955 278,2008-03-14,3.25600004196167,3.384000062942505,3.135999917984009,3.384000062942505,158750.0,-0.02863960506730534,2.8750016298142382,-0.6399999523162941,25.39682614770264,30.320865562178533,0.16273500934052487,0.4904396135127609,0.44951393989832544,1.44655545571527,7.760067866146142,0.2480001449584961,-0.3716091963759731,-0.3979999780654908,-1.08884113494981,0.2928411788188283,-0.7434205565076506,-0.052579399623331025,0.28777997941384603,52.173949662585905,31.914544317161752,0.3454205784421596,3,0.1919999122619629,0.4720000028610234,0.5019999146461487,0.8760000467300415,0.039999961853027344,4,-0.02702704483836227,1.4242420958423982,3.351999998092652,-1.818178862581589,3.1679999828338623,1.1538473294809377,3.3120000362396236,-0.02702704483836227 279,2008-03-17,3.111999988555908,3.2000000476837163,3.039999961853028,3.1679999828338623,244750.0,-0.04422606005834229,1.6666653421203537,0.43749988358469727,28.699553726967167,29.479768370547585,0.26429691037932557,0.5916876888030691,0.5794448230094922,1.54564476796849,8.851408342968318,0.21600008010864213,-0.39685411886382616,-0.4956000328063963,-1.2017684972334246,0.210568431620632,-0.8486842650199105,-0.14251580059288216,0.36461081460639333,18.367355627500036,-4.068597242930895,0.35308423221351426,3,0.27199995517730713,0.5799999237060547,0.6459999680519104,1.0200001001358032,0.247999906539917,0,-0.005141398613035308,2.8750016298142382,3.25600004196167,1.4242420958423982,3.351999998092652,-1.818178862581589,3.1679999828338623,-0.005141398613035308 280,2008-03-18,3.0720000267028813,3.2320001125335693,2.992000102996826,3.2320001125335693,716875.0,-0.012853458226260606,1.99999850988468,2.8571446817750186,28.82883318271078,28.998760696477916,0.2335416783389901,0.5867945770486953,0.6118420292908975,1.5390235485386508,10.051490666199683,0.24000000953674316,-0.40078120932146266,-0.4879999876022336,-1.204256937169832,0.2282569619653647,-0.8461284623860328,-0.12987151281843445,0.3347530418499365,18.86791604063023,-4.962413258806105,0.35812847478379917,3,0.2360000610351558,0.5959999561309806,0.6859999299049373,1.0600000619888301,0.5920000076293941,1,0.028645852331666832,1.6666653421203537,3.111999988555908,2.8750016298142382,3.25600004196167,1.4242420958423982,3.351999998092652,0.028645852331666832 281,2008-03-19,3.2239999771118164,3.3359999656677246,3.1040000915527344,3.135999917984009,394875.0,0.049479150093652,-2.0526357067006726,-0.5500000745057675,36.086955394997354,29.951653140861115,0.01684362609674306,0.38523828911271796,0.4520435002668526,1.342729037722311,11.127536243442792,0.2639999389648433,-0.41093874149878173,-0.29200003147125253,-0.9748892519619163,0.3908891890194113,-0.6334446417165842,0.04944457877407915,-0.23199987411499023,59.18364740321391,32.53632788631758,0.3414446102453318,3,-0.011999964714050293,0.44400000572204545,0.5339999794960022,0.908000111579895,0.3680000305175781,2,-0.01736972539563142,1.99999850988468,3.0720000267028813,1.6666653421203537,3.111999988555908,2.8750016298142382,3.25600004196167,-0.01736972539563142 282,2008-03-20,3.5199999809265137,3.559999942779541,3.1840000152587886,3.400000095367432,1485250.0,0.09181141622707623,2.760002861025682,1.3636341469361828,50.0,32.310861084492494,-0.2783259994983247,0.05554189008965826,0.15049205837962942,1.0056220679759598,11.429944078259485,0.3759999275207524,-0.4232864219753876,0.027199971675872625,-0.6193017487969303,0.6737016921486756,-0.29605088856052886,0.3504508319122741,-0.5279998779296875,92.95775120846352,61.007281338461844,0.3232508602364015,3,-0.24399995803833008,0.1480000019073482,0.31199997663497925,0.596000075340271,0.23200011253356934,3,-0.03636364252114099,-2.0526357067006726,3.2239999771118164,1.99999850988468,3.0720000267028813,1.6666653421203537,3.111999988555908,-0.03636364252114099 283,2008-03-24,3.6719999313354488,3.7200000286102295,3.2960000038146973,3.5199999809265137,728000.0,0.04318180432743257,2.4193530400273797,1.2666674613960225,52.75590514226149,35.206526294662055,-0.41502580985750814,-0.12757144610154603,-0.006439143904791056,0.8132371765989359,11.809714470985769,0.4240000247955322,-0.4262429829251957,0.19479992389678902,-0.4158596446483096,0.8054594924418876,-0.11052986037576051,0.5001297081693385,-0.6572798347473139,93.40657937096127,56.3902751328359,0.30532978427254936,3,-0.31599986553192094,-0.003999948501586914,0.23600000143051192,0.4440001249313359,0.10400009155273526,0,-0.05664486617003894,2.760002861025682,3.5199999809265137,-2.0526357067006726,3.2239999771118164,1.99999850988468,3.0720000267028813,-0.05664486617003894 284,2008-03-25,3.711999893188477,3.776000022888184,3.559999942779541,3.6879999637603764,535500.0,0.010893236002452955,1.8421027865136874,0.15789432406742274,50.81966772607416,37.52432067286925,-0.4089917559547991,-0.22112321764409648,-0.050233518481772155,0.7362515166559898,11.275335144590798,0.21600008010864302,-0.38464264507905765,0.2615998983383183,-0.2447664319149312,0.7679662285915678,0.008416733211693561,0.5147830634649431,-0.6549630006790164,91.83671731642833,53.152381229083915,0.25318316512662475,3,-0.3279998302459721,-0.043999910354615146,0.19400006532669023,0.40400016307830766,0.30399990081787154,1,-0.1120689389396643,2.4193530400273797,3.6719999313354488,2.760002861025682,3.5199999809265137,-2.0526357067006726,3.2239999771118164,-0.1120689389396643 285,2008-03-26,3.8320000171661377,3.871999979019165,3.615999937057495,3.6800000667572017,408500.0,0.03232762053626703,1.206898110942802,6.333349890227808,54.50980437988962,40.29207613227838,-0.5000594153896785,-0.3628786663461403,-0.16781171342076195,0.5772887330745515,11.218815091321854,0.2560000419616699,-0.34000330075466323,0.3836000204086303,-0.11602607504992513,0.8832261158671857,0.13378697267935236,0.6334130681379082,-0.7174460742263791,94.7916708705539,55.02708582559717,0.24981304772927773,3,-0.3999999761581421,-0.16400003433227583,0.06199997663497925,0.284000039100647,0.18399977684021085,2,-0.1231733089655278,1.8421027865136874,3.711999893188477,2.4193530400273797,3.6719999313354488,2.760002861025682,3.5199999809265137,-0.1231733089655278 286,2008-03-27,3.615999937057495,3.8559999465942383,3.5280001163482666,3.8559999465942383,330500.0,-0.056367452802983053,1.7333318101035828,-1.5789479463056042,57.43801271229072,42.72617315698821,-0.23895635253931413,-0.17208319584687493,0.04918190641996656,0.7528023025804966,11.373685691939311,0.3279998302459717,-0.276990263647531,0.1779999375343322,-0.29674672843593264,0.652746603504597,-0.05937339545080045,0.4153732705194648,-0.4257013905097957,62.790689615380245,17.62588249828608,0.23737333298513244,3,-0.1839998960494995,0.05200004577636674,0.2780000567436218,0.5000001192092896,0.40800023078918546,3,0.013274363415459511,1.206898110942802,3.8320000171661377,1.8421027865136874,3.711999893188477,2.4193530400273797,3.6719999313354488,0.013274363415459511 287,2008-03-28,3.51200008392334,3.559999942779541,3.3280000686645512,3.5520000457763667,153500.0,-0.028761021831981703,7.285745912806524,0.16666650109821368,55.3784883263941,46.057468954620596,-0.12278595388812708,-0.09035800159658791,0.16098229796301622,0.8204093543196453,12.141736017612475,0.2879998683929439,-0.23101182178881174,0.085200083255768,-0.37011682462956186,0.5405169911410979,-0.1424583706868967,0.3128585371984327,-0.253531394128494,37.500015522043576,-11.828486485646721,0.22765845394266487,3,-0.08000004291534424,0.15599989891052202,0.37999993562698364,0.6039999723434448,0.41599988937377885,4,0.022779021012062417,1.7333318101035828,3.615999937057495,1.206898110942802,3.8320000171661377,1.8421027865136874,3.711999893188477,0.022779021012062417 288,2008-03-31,3.5520000457763667,3.615999937057495,3.4479999542236333,3.496000051498413,271250.0,0.011389510506031097,-1.210523343816425,-1.4000011920940367,60.75949398923595,49.61968453931712,-0.13005995296458472,-0.13474618548638428,0.121929314137589,0.7457957780102373,12.45650796119498,0.16799998283386186,-0.16833642062272247,0.12360004186630213,-0.3333179344528805,0.5805180181854848,-0.10485894629328918,0.35205903002589345,-0.23217822705908908,41.17647316629116,-12.534033785374078,0.2284589881595913,3,-0.12000000476837114,0.11599993705749512,0.32599991559982344,0.5640000104904179,0.11199998855590865,0,0.056306319005128724,7.285745912806524,3.51200008392334,1.7333318101035828,3.615999937057495,1.206898110942802,3.8320000171661377,0.056306319005128724 289,2008-04-01,3.615999937057495,3.631999969482422,3.4479999542236333,3.631999969482422,329250.0,0.018017987178020833,21.999955296606956,-0.2857148939250111,58.48214095648436,52.914496514180854,-0.12856953371885638,-0.20483772410530765,0.06789251131587459,0.6482249238571391,12.958829601263227,0.18400001525878862,-0.1257978322680895,0.18479993343353263,-0.27618187170705255,0.6457817385741178,-0.04569096913675974,0.415290836003825,-0.2879998683929439,52.94116100225222,-2.7216411335601904,0.23049090257029248,4,-0.1279999017715454,0.05200004577636674,0.26200002431869507,0.5000001192092896,-0.4319999217987065,1,0.04424781211718942,-1.210523343816425,3.5520000457763667,7.285745912806524,3.51200008392334,1.7333318101035828,3.615999937057495,0.04424781211718942 290,2008-04-02,3.559999942779541,3.696000099182129,3.4719998836517334,3.608000040054321,453375.0,-0.015486724350864844,1.0,2.9999999999999725,61.502347877661585,55.738429012254656,0.004395143626133802,-0.16684291188230205,0.13831045662281571,0.6712648696623447,13.533792537394532,0.2240002155303955,-0.051600461481208004,0.1347999453544615,-0.3155479946604238,0.5851478853693468,-0.09037402465298117,0.35997391536190415,-0.17759988307952845,43.939380256047116,-15.737133660036967,0.2251739700074427,4,-0.031999945640563965,0.06800007820129395,0.3720000386238098,0.5560001134872437,0.46400022506713956,2,0.12808984790903577,21.999955296606956,3.615999937057495,-1.210523343816425,3.5520000457763667,7.285745912806524,3.51200008392334,0.12808984790903577 291,2008-04-03,3.5920000076293945,3.615999937057495,3.400000095367432,3.400000095367432,162000.0,0.008988782405672913,-1.2499993791180057,-3.999990065912697,57.73196002985762,56.59753568223884,0.033621112493208205,-0.21423753588638128,0.11907632208838725,0.6106270232261402,14.24254457761208,0.21599984169006303,0.024993246594712026,0.1696000099182129,-0.27558206283954556,0.6147820826759713,-0.05299102646066611,0.3921910462970919,0.2799999713897705,71.7391078999471,13.817990446394475,0.22259103637887923,4,-0.008000016212463379,-0.1119999885559082,0.3359999656677246,0.5240000486373901,0.8639998435974121,3,0.11804002936424829,1.0,3.559999942779541,21.999955296606956,3.615999937057495,-1.210523343816425,3.5520000457763667,0.11804002936424829 292,2008-04-04,3.431999921798706,3.608000040054321,3.368000030517578,3.608000040054321,161750.0,-0.044543453644445674,1.7272710031725993,-0.91666770147,55.44554104864344,56.89638411628128,0.20095859994488618,-0.04853496499837995,0.2933411680979914,0.7415346192470356,14.237841118245923,0.24000000953674272,0.10628325180443632,0.004399931430816739,-0.43856344676655334,0.4473633096281868,-0.2170817576678683,0.22588162052950178,0.43056005954742416,19.512157891217186,-37.51927242170963,0.221481689098685,4,0.16800010204315186,1.1920928955078125e-07,0.47200000286102295,0.6840001344680786,1.3199999332427979,4,0.17249424811691383,-1.2499993791180057,3.5920000076293945,1.0,3.559999942779541,21.999955296606956,3.615999937057495,0.17249424811691383 293,2008-04-07,3.3120000362396236,3.503999948501587,3.303999900817871,3.46399998664856,268250.0,-0.034965002416489144,-1.3809498129551945,0.8636355015863025,56.281409443383886,57.503244307093475,0.29560863782853053,0.07665521581441892,0.42134744299222104,0.8333649248327766,14.127567926514665,0.20000004768371582,0.16363281762795356,-0.11639995574951234,-0.5584193948066654,0.3256194833076407,-0.33740967527808907,0.10460976377906439,0.5307775470733644,2.0408498401622057,-57.407690085493535,0.2210097195285765,4,0.2759999036788945,0.12000000476837203,0.5619999170303349,0.7199999094009404,1.9519999027252202,0,0.18599031712478142,1.7272710031725993,3.431999921798706,-1.2499993791180057,3.5920000076293945,1.0,3.559999942779541,0.18599031712478142 294,2008-04-08,3.2720000743865967,3.344000101089477,3.191999912261963,3.2960000038146973,160125.0,-0.012077283036035835,1.533333863151862,0.15789432406742138,56.281409443383886,57.700089314148386,0.2979651868416817,0.1335852857901889,0.46982778105039547,0.8444212546556571,13.628779755921972,0.1520001888275142,0.1682196820582833,-0.16279991865158072,-0.5909708228689938,0.2653709855658324,-0.37688537076028705,0.05128553345712561,0.5384508479766845,15.873042153713698,-46.69656870296829,0.21408545210870653,4,0.2519998550415039,0.15999996662139893,0.5639998316764832,0.6679998636245728,1.8559997081756592,1,0.11980438601278665,-1.3809498129551945,3.3120000362396236,1.7272710031725993,3.431999921798706,-1.2499993791180057,3.5920000076293945,0.11980438601278665 295,2008-04-09,3.039999961853028,3.2880001068115234,3.039999961853028,3.2799999713897705,233500.0,-0.07090467825770508,-1.0666677925321384,10.000029802410003,44.4976069732304,56.262266454252796,0.4534953797082477,0.36276201064404745,0.706239831849695,1.0436632896301474,13.360940273447655,0.24800014495849565,0.14750520491581742,-0.38120002746582005,-0.8418419293690707,0.07944187443743056,-0.6115209784174453,-0.15087907651419474,0.720974879702148,0.0,-60.395533681494946,0.2303209509516252,4,0.32800006866455034,0.3920000791549678,0.795999944210052,0.8439999818801875,2.1999998092651363,2,0.047368439214711566,1.533333863151862,3.2720000743865967,-1.3809498129551945,3.3120000362396236,1.7272710031725993,3.431999921798706,0.047368439214711566 296,2008-04-10,3.2079999446868896,3.2320001125335693,3.063999891281128,3.063999891281128,183125.0,0.05526315294144202,-1.3333355409119507,-0.6000001986821425,39.8963712968103,54.54203122874348,0.24756879522354502,0.2086078052688225,0.545468634200982,0.8425276748791699,13.07862641252528,0.19200015068054155,0.1300745177897964,-0.21520004272460946,-0.6715404245490859,0.24114033909986698,-0.44337023363684747,0.012970148187628538,0.4808774088980714,29.577457694349913,-25.596259107588,0.2281701909122381,4,0.16000008583068848,0.22400009632110596,0.6279999613761902,0.5920001268386841,1.9119999408721924,3,0.25436416372489523,-1.0666677925321384,3.039999961853028,1.533333863151862,3.2720000743865967,-1.3809498129551945,3.3120000362396236,0.25436416372489523 297,2008-04-11,3.191999912261963,3.3120000362396236,3.088000059127808,3.1840000152587886,271875.0,-0.004987541365586989,-1.240001907350453,0.05555481969601951,32.95454468485738,51.45259241714587,0.23848217552752793,0.2234635226819668,0.5653078328677363,0.8273896423132268,12.318370150810399,0.22399997711181552,0.09018280002281198,-0.22320007085800153,-0.6902794891685966,0.24387934745259354,-0.45673978001329907,0.010339638297296005,0.4319897021498047,32.75861094454346,-16.852739405083177,0.23353970915529745,4,0.17600011825561523,0.24000012874603271,0.6439999938011169,0.6080001592636108,2.1040000915527344,4,0.3959899667005722,-1.3333355409119507,3.2079999446868896,-1.0666677925321384,3.039999961853028,1.533333863151862,3.2720000743865967,0.3959899667005722 298,2008-04-14,3.1679999828338623,3.3199999332427983,3.088000059127808,3.1840000152587886,351250.0,-0.007518775090157637,-1.6363640058141795,-2.000029802705919,30.45977277270022,48.33899595228096,0.22605556419793782,0.25353136265740117,0.5754097686780737,0.8257994829219539,11.501951924255504,0.23199987411499023,0.055501067844786256,-0.24279999732971191,-0.7177850137473047,0.23218501908788092,-0.48029250553850833,-0.005307489120915498,0.39759066632203144,42.105250774663936,-2.0754458980419344,0.2374925082087965,4,0.20000004768371582,0.2640000581741333,0.6279999613761897,0.6320000886917114,2.000000238418579,0,0.4999999623708049,-1.240001907350453,3.191999912261963,-1.3333355409119507,3.2079999446868896,-1.0666677925321384,3.039999961853028,0.4999999623708049 299,2008-04-15,3.095999956130981,3.2320001125335693,3.0799999237060547,3.1840000152587886,192625.0,-0.022727281279362632,-1.5333338631518694,5.499992549434655,22.61904255062491,44.01862869372133,0.2419837087323371,0.3417952679990557,0.6184618292469923,0.8777900663795042,10.36226643601982,0.15200018882751465,0.02843653750536257,-0.31400002241134706,-0.7911529732275953,0.16315292840490114,-0.5525764978194712,-0.07542354700322296,0.4170316242946259,19.99999999999968,-17.044327041308442,0.23857647540812402,4,0.23199999332428023,0.3360000848770146,0.7079999446868901,0.7040001153945927,2.480000257492066,1,0.7002584023105658,-1.6363640058141795,3.1679999828338623,-1.240001907350453,3.191999912261963,-1.3333355409119507,3.2079999446868896,0.7002584023105658 300,2008-04-16,3.1600000858306885,3.2320001125335693,3.135999917984009,3.1600000858306885,281750.0,0.0206718768109051,-2.9999801319240245,-0.0,30.872488054068214,41.03424291863362,0.12882383702545042,0.30011285465975845,0.5295291230020487,0.7962487815154171,9.018406760723444,0.13600015640258833,-0.014965997603031411,-0.2543998956680298,-0.7199103084945566,0.21111051715849705,-0.4871551020812932,-0.02164468925476637,0.30572833273766076,37.500069849181585,3.5591256129372297,0.2327552064132634,4,0.16399991512298584,0.27199995517730713,0.47799980640411377,0.6399999856948853,2.375999689102173,2,0.622784697239724,-1.5333338631518694,3.095999956130981,-1.6363640058141795,3.1679999828338623,-1.240001907350453,3.191999912261963,0.622784697239724 301,2008-04-17,3.1679999828338623,3.25600004196167,3.1440000534057617,3.1600000858306885,294750.0,0.0025316129069252735,-4.600004768376129,100.0,34.30656410316651,38.68546770246951,0.06074224717216303,0.3032502672545454,0.5049442778612212,0.7714703311309026,8.091485214125054,0.1119999885559082,-0.06035284241373473,-0.24359999895095807,-0.7145740699415049,0.2273740720395887,-0.47908703444623146,-0.008112963455684685,0.25515559006295474,36.66668984624975,3.044749212985252,0.2354870354952733,4,0.10399997234344482,0.2640000581741333,0.4339999556541443,0.6320000886917114,2.312000036239624,3,0.6540403407549396,-2.9999801319240245,3.1600000858306885,-1.5333338631518694,3.095999956130981,-1.6363640058141795,3.1679999828338623,0.6540403407549396 302,2008-04-18,3.3919999599456787,3.431999921798706,3.1840000152587886,3.2720000743865967,295125.0,0.07070706386539882,1.4800014305128433,15.000178816236515,43.74999650754029,37.29308848737578,-0.18945124279684755,0.07290715693097649,0.2588831971560195,0.5283751049860594,7.808189124353159,0.26399993896484375,-0.1053768440825289,-0.013200020790100186,-0.4814426782174137,0.45504263663721334,-0.24732134950375695,0.22092130792355658,-0.3519999980926509,88.63637441199678,53.65796707666541,0.23412132871365685,4,-0.156000018119812,0.040000081062316895,0.1980000138282776,0.3999999761581421,2.055999994277954,4,0.5094339463497743,-4.600004768376129,3.1679999828338623,-2.9999801319240245,3.1600000858306885,-1.5333338631518694,3.095999956130981,0.5094339463497743 303,2008-04-21,3.46399998664856,3.496000051498413,3.3199999332427983,3.351999998092652,108875.0,0.021226423217302948,1.000000000000005,0.9333341280626882,44.09938129643426,35.93952980438138,-0.2655478199200947,-0.01631095562616247,0.1713935393173598,0.43648274756418104,8.167289734974148,0.1760001182556148,-0.14507256121034917,0.0692000031471256,-0.3830586938557925,0.5214587001500437,-0.15692934535433345,0.29532935164858465,-0.4161600255966187,92.30767908181376,57.13936530220431,0.22612934850145897,4,-0.1959999799728398,-0.03199994564056441,0.12599998712539628,0.28799998760223344,1.904000043869018,0,0.528868367271158,1.4800014305128433,3.3919999599456787,-4.600004768376129,3.1679999828338623,-2.9999801319240245,3.1600000858306885,0.528868367271158 304,2008-04-22,3.2960000038146973,3.440000057220459,3.1679999828338623,3.440000057220459,470625.0,-0.048498840496937645,2.7777774098480084,-1.285714893925009,40.571431393525856,35.5032880733031,-0.10480700653026087,0.1253522741275921,0.32395348507758115,0.5802181104052897,8.71689900423259,0.2960000038146977,-0.17580487601124828,-0.07799998521804818,-0.5064729213413015,0.35047295090520514,-0.2922364532796746,0.13623648284357825,-0.23023363914489714,44.44445180303983,9.956599738190299,0.21423646806162663,4,-0.016000032424926758,0.13600003719329834,0.2919999957084656,0.4559999704360962,2.447999954223633,1,0.5679612303613908,1.000000000000005,3.46399998664856,1.4800014305128433,3.3919999599456787,-4.600004768376129,3.1679999828338623,0.5679612303613908 305,2008-04-23,3.359999895095825,3.4560000896453857,3.2320001125335693,3.3199999332427983,208750.0,0.01941744272058754,-1.0740776716175406,-0.27777740984800514,41.89943696916692,35.72585092578717,-0.13258395371249865,0.025484867850224635,0.2462284242342485,0.52209765378098,8.900314210371485,0.2239999771118164,-0.19935652388312697,0.009599912166595281,-0.3607031761560826,0.37990300048927317,-0.17555163199474366,0.19475145632793422,-0.27702418295288034,61.36359172172759,30.282914671650925,0.18515154416133903,4,-0.07199990749359131,0.07200014591217041,0.17800003290176392,0.3880000114440918,2.6080000400543213,2,0.6595239249148912,2.7777774098480084,3.2960000038146973,1.000000000000005,3.46399998664856,1.4800014305128433,3.3919999599456787,0.6595239249148912 306,2008-04-24,3.6640000343322754,3.736000061035156,3.3120000362396236,3.375999927520752,167125.0,0.09047623474041222,-1.0384621997558459,7.200009536752339,57.360409777400854,38.437613713847554,-0.4080041293332699,-0.28958185629805433,-0.0731475297446571,0.21456350791596268,9.57659079550581,0.4240000247955322,-0.21315957023381316,0.31120004653930655,-0.06689135091607401,0.6892914439946871,0.12215434781161605,0.500245745266997,-0.5645033486151116,87.32394070597921,52.51702164032302,0.1890456987276903,4,-0.2560000419616699,-0.2080000638961792,-0.17599999904632568,0.059999942779541016,1.935999870300293,3,0.5109169549835273,-1.0740776716175406,3.359999895095825,2.7777774098480084,3.2960000038146973,1.000000000000005,3.46399998664856,0.5109169549835273 307,2008-04-25,3.5920000076293945,3.696000099182129,3.431999921798706,3.6719999313354488,175000.0,-0.019650662125608287,3.1249944120758766,-0.2777774098480067,59.16230203106714,41.62678363144388,-0.30541474362983045,-0.22269903109974365,-0.01948229608788221,0.27976476096455816,9.734494276338374,0.26400017738342285,-0.18581929007584286,0.23520002365112314,-0.1515759151404663,0.6219759624427126,0.04181205425532841,0.42858799304691786,-0.45431311939315133,74.64788141195834,34.22169865731437,0.19338796939579478,4,-0.18400001525878906,-0.13600003719329834,-0.15200001001358032,0.13199996948242188,2.047999858856202,4,0.5256124742299517,-1.0384621997558459,3.6640000343322754,-1.0740776716175406,3.359999895095825,2.7777774098480084,3.2960000038146973,0.5256124742299517 308,2008-04-28,3.752000093460083,3.871999979019165,3.5520000457763667,3.575999975204468,239875.0,0.044543453644445785,-1.8571425530374883,-2.200003576282104,64.56310525108162,46.28723504260573,-0.41779862938633006,-0.3867776556254525,-0.1960780836543612,0.11369952852134002,10.381496237290879,0.3199999332427983,-0.1562104538766964,0.38520010709762564,-0.03197315966668279,0.8023733738619341,0.17661347371547143,0.5937867404797799,-0.5784144148559052,82.95456161799518,37.794065935035995,0.20858663338215422,4,-0.2480001449584961,-0.2960001230239868,-0.28000009059906006,-0.0280001163482666,2.128000020980835,0,0.4520255379843299,3.1249944120758766,3.5920000076293945,-1.0384621997558459,3.6640000343322754,-1.0740776716175406,3.359999895095825,0.4520255379843299 309,2008-04-29,3.776000022888184,3.848000049591065,3.7279999256134033,3.759999990463257,142500.0,0.00639656951766443,-1.999997019773812,0.09090921405910343,75.5555566593452,51.25202044319207,-0.3745887087255588,-0.41969411452209604,-0.23312635416630512,0.08422338612778502,11.13057507241657,0.12000012397766158,-0.11113436508963037,0.4012000322341924,-0.04145305564228874,0.8438531201106736,0.17987348829595184,0.622526576172433,-0.5465412002508074,85.00000372529114,32.71725751927436,0.22132654393824064,4,-0.26800000667572066,-0.32000005245208785,-0.26399999856948897,-0.05200004577636763,2.1279997825622563,1,0.4216101689564362,-1.8571425530374883,3.752000093460083,3.1249944120758766,3.5920000076293945,-1.0384621997558459,3.6640000343322754,0.4216101689564362 310,2008-04-30,4.0159997940063485,4.072000026702882,3.7920000553131104,3.7920000553131104,263250.0,0.06355926103374165,-1.5000026609247439,13.999955296606679,76.7195744669444,55.9645771502785,-0.5368512613101366,-0.6574897508864463,-0.4831388764894857,-0.16246734794976536,12.472183163650596,0.2960000038146977,-0.049949870176067446,0.6183998107910167,0.09582224881835932,1.140977372763674,0.35711102980468823,0.8796885917773452,-0.735137678858429,92.63154823694165,35.92861044113425,0.26128878098632863,4,-0.3959997892379765,-0.45999979972839355,-0.48999977111816495,-0.29199981689453214,1.6800003051757804,2,0.43027894737716954,-1.999997019773812,3.776000022888184,-1.8571425530374883,3.752000093460083,3.1249944120758766,3.5920000076293945,0.43027894737716954 311,2008-05-01,4.0159997940063485,4.064000129699707,3.920000076293945,4.0,369250.0,0.0,1.5714188400984404,0.07142773513794069,77.54010644052171,59.71903380949866,-0.45137994383437796,-0.65782298624148,-0.4959371001623918,-0.1711422949060175,13.591989485592283,0.14400005340576216,0.03474555436890281,0.5971998214721688,0.010899578670548138,1.1835000642737898,0.30404970007135823,0.8903499428729793,-0.6560238877029327,91.2499650754092,30.21624535853187,0.2931501214008105,5,-0.3959997892379765,-0.45999979972839355,-0.4659997820854196,-0.29199981689453214,1.5840001106262198,3,0.486055836969177,-1.5000026609247439,4.0159997940063485,-1.999997019773812,3.776000022888184,-1.8571425530374883,3.752000093460083,0.486055836969177 312,2008-05-02,4.024000167846681,4.056000232696533,3.871999979019165,4.056000232696533,524875.0,0.0019921250624246323,10.499992549434502,-2.000029802705919,78.91892013800566,63.58787145856215,-0.40264578257019723,-0.652660401615516,-0.5130380497516773,-0.1884978490336673,14.539293897180633,0.18400025367736816,0.1042772569652799,0.5756001830101023,-0.07025668610149705,1.2214570521217016,0.2526717484543024,0.8985286175659022,-0.5928218495033182,90.76925757368741,26.21177649658094,0.3229284345557998,5,-0.40400016307830855,-0.4680001735687256,-0.4740001559257516,-0.30000019073486417,1.559999942779541,4,0.39165001765624563,1.5714188400984404,4.0159997940063485,-1.5000026609247439,4.0159997940063485,-1.999997019773812,3.776000022888184,0.39165001765624563 313,2008-05-05,3.9279999732971187,4.0,3.736000061035156,3.9600000381469727,388125.0,-0.023856906199120176,3.7142851060749993,1.0000000000000415,77.65956721650345,67.70877543889299,-0.26139386572559253,-0.535605602636569,-0.4274415957568274,-0.10889290786913408,15.001906570160257,0.28800010681152477,0.17033619129712552,0.4487999916076655,-0.22769423910331055,1.1252942223186415,0.11055287625217769,0.7870471069631533,-0.4327394841178043,58.139531660106414,-11.556225732101026,0.33824711535548796,5,-0.27599990367889315,-0.3719999790191637,-0.37799996137618974,-0.2039999961853023,-0.49600005149841264,0,0.4358451896198574,10.499992549434502,4.024000167846681,1.5714188400984404,4.0159997940063485,-1.5000026609247439,4.0159997940063485,0.4358451896198574 314,2008-05-06,3.6640000343322754,3.95199990272522,3.640000104904175,3.911999940872192,246625.0,-0.0672097608858293,-1.1081084128800938,7.749981373586134,64.78872884717495,70.252030092005,0.06738247489123195,-0.2537417079547466,-0.18563841918446355,0.13649923329949143,14.872913634117479,0.31199979782104537,0.2066320859894173,0.16520005464553833,-0.5087275018736221,0.8391276111646988,-0.1717637236140419,0.5021638329051186,-0.11106559140060401,5.555540225140018,-65.3949565616077,0.33696377825958035,5,0.02799999713897705,-0.1080000400543204,-0.11400002241134644,0.059999942779541016,-0.3199999332427983,1,0.6048035096463871,3.7142851060749993,3.9279999732971187,10.499992549434502,4.024000167846681,1.5714188400984404,4.0159997940063485,0.6048035096463871 315,2008-05-07,3.1840000152587886,3.711999893188477,3.1679999828338623,3.711999893188477,317750.0,-0.13100437079034077,1.0606061974395267,2.1290325681824593,50.367647743619415,69.47505653269594,0.5808768540803042,0.25043975091003823,0.27825100986415086,0.593889468254678,14.33902655877694,0.5439999103546147,0.22760791099353295,-0.32199996709823653,-0.9781308798685848,0.33413094567211177,-0.6500654234834107,0.00606548928693762,0.8880000114440931,1.785717611865743,-70.46518109190092,0.32806545638517415,5,0.4359999895095834,0.37199997901916637,0.3939999938011174,0.5399999618530278,0.2879998683929448,2,0.8542712867953852,-1.1081084128800938,3.6640000343322754,3.7142851060749993,3.9279999732971187,10.499992549434502,4.024000167846681,0.8542712867953852 316,2008-05-08,4.024000167846681,4.191999912261963,3.2160000801086426,3.2160000801086426,1848875.0,0.26381914213641067,-1.4158409063681923,-1.530303550270207,61.318053141885756,69.71458443389801,-0.22650659547216723,-0.5536807477318115,-0.5668835997031829,-0.2624048626078821,13.56782964176837,1.0079998970031743,0.29191272543295543,0.47720017433166584,-0.201984984717817,1.1563853333811482,0.13760759480692464,0.816792753856407,-0.8560001850128183,83.59377382876292,12.861345996324062,0.33959257952474126,5,-0.344000220298768,-0.40800023078918546,-0.44600015878677457,-0.30000019073486417,-0.6800000667572035,3,0.4155069238553655,1.0606061974395267,3.1840000152587886,-1.1081084128800938,3.6640000343322754,3.7142851060749993,3.9279999732971187,0.4155069238553655 317,2008-05-09,4.455999851226807,4.495999813079834,3.95199990272522,3.95199990272522,638500.0,0.1073557816503019,-1.1587300235722222,0.6237622447696918,65.73603751824729,69.84491024136088,-0.5845286908042171,-0.9340169146765875,-0.9962667961019736,-0.706308297329997,13.485345245106984,0.5439999103546138,0.36661332413242764,0.8459998607635497,0.07658234045930801,1.6154173810677919,0.46129110061142864,1.2307086209156708,-1.2879998683929443,96.98795429472167,27.78732462335347,0.384708760152121,5,-0.6239999532699585,-0.687999963760376,-0.9239998459815979,-0.7319998741149902,-1.1279997825622554,4,0.25673251606837466,-1.4158409063681923,4.024000167846681,1.0606061974395267,3.1840000152587886,-1.1081084128800938,3.6640000343322754,0.25673251606837466 318,2008-05-12,4.751999855041504,4.76800012588501,4.392000198364259,4.432000160217285,481875.0,0.06642729212237386,1.1363617891134847,0.6349200942888816,72.1951182636034,69.47152819738955,-0.8088170697605781,-1.1649928659235202,-1.2791934271962742,-1.004564230198628,13.668605665894152,0.37599992752075106,0.4030982473078164,1.062799870967865,0.16891860288232952,1.9566811390534,0.6158592369250977,1.5097405050106327,-1.5359997749328613,98.99998316168936,25.566241553076765,0.44694063404276757,5,-0.7839998006820679,-0.8479998111724854,-1.2359998226165771,-1.0279998779296875,-1.495999813079834,0,0.17508423420973585,-1.1587300235722222,4.455999851226807,-1.4158409063681923,4.024000167846681,1.0606061974395267,3.1840000152587886,0.17508423420973585 319,2008-05-13,5.263999938964844,5.392000198364258,4.751999855041504,4.751999855041504,516375.0,0.10774412869144911,-1.500000931322422,1.6000017881410487,75.53647851831565,69.34007309198635,-1.2153547889828449,-1.5876432881991374,-1.773190623680165,-1.5167600467329105,14.23231998287082,0.6400003433227539,0.4606545754750955,1.4663999557495115,0.3720642903863034,2.5607356211127197,0.919232123067907,2.0135677884311156,-1.9548798561096192,94.24459321066713,18.48745424010025,0.5471678326816041,5,-0.9839998483657837,-1.0479998588562012,-1.753999948501587,-1.5399999618530273,-1.9040000438690186,1,-0.34802432340574785,1.1363617891134847,4.751999855041504,-1.1587300235722222,4.455999851226807,-1.4158409063681923,4.024000167846681,-0.34802432340574785 320,2008-05-14,5.127999782562256,5.263999938964844,5.056000232696533,5.263999938964844,761500.0,-0.025835896272698666,2.0588156921318452,-0.2656252619344312,70.56179179309768,68.56470479782813,-1.0113874622013315,-1.3667183028785472,-1.624265287526525,-1.3794491816771872,14.826498122003695,0.20799970626831055,0.49745234284433515,1.2319998145103455,0.030400970693116314,2.4335986583275746,0.6312003926017313,1.83279923641896,-1.6522492904663086,87.86762860961436,13.012900345921807,0.6007994219086145,5,-0.8479996919631958,-0.9119997024536133,-1.6499997973442078,-1.4039998054504395,-1.8559997081756592,2,-0.3478938683927528,-1.500000931322422,5.263999938964844,1.1363617891134847,4.751999855041504,-1.1587300235722222,4.455999851226807,-0.3478938683927528 321,2008-05-15,5.239999771118164,5.375999927520752,5.047999858856201,5.111999988555908,282750.0,0.021840872329356165,-1.5625001164153027,-0.941173789413526,72.88888317861733,67.89470069122943,-1.0409736333417063,-1.386623073741014,-1.720740541906189,-1.48947388053721,15.663708860415133,0.3280000686645508,0.5253757910969217,1.2403998136520387,-0.05086079423068224,2.5316604215347596,0.5947695097106784,1.886030117593399,-1.6109493025207522,89.44441694168961,13.961919790907672,0.6456303039413605,5,-0.959999680519104,-1.0119997262954712,-1.8399997353553772,-1.5159997940063477,-2.0799996852874756,3,-0.33740457341454366,2.0588156921318452,5.127999782562256,-1.500000931322422,5.263999938964844,1.1363617891134847,4.751999855041504,-0.33740457341454366 322,2008-05-16,5.119999885559082,5.320000171661377,5.111999988555908,5.263999938964844,503625.0,-0.022900742519207262,-1.6000047683761296,-1.1250023283103918,69.21347924817516,66.95624647252629,-0.8371969000261048,-1.1916232244031812,-1.5759741123378181,-1.3735414066540903,17.551380207337587,0.20800018310546875,0.5329288796374962,1.0339999318122866,-0.31599034906646395,2.3839902126910366,0.35900479137291175,1.7089950722516614,-1.3499134385803226,72.7999687194824,-1.6655938748808126,0.674995140439375,5,-0.839999794960022,-0.8839998245239258,-1.7199998497962952,-1.3959999084472656,-2.0799999237060542,4,-0.34687496565747933,-1.5625001164153027,5.239999771118164,2.0588156921318452,5.127999782562256,-1.500000931322422,5.263999938964844,-0.34687496565747933 323,2008-05-19,5.296000003814697,5.360000133514403,5.0320000648498535,5.1040000915527335,403500.0,0.03437502386514146,1.0499993294481118,-1.3333322295440309,70.47413563318173,67.58795833763816,-0.8926062711512595,-1.2894479886842962,-1.7236203017807936,-1.5531377398315538,19.416525353550107,0.3280000686645499,0.5480333854038202,1.118400049209595,-0.30072906191290727,2.5375291603320975,0.4088354936483434,1.8279646047708464,-1.3961604567250978,84.9999776482702,11.376739503485965,0.7095645555612513,5,-1.0159999132156372,-1.059999942779541,-1.8959999680519104,-1.5720000267028809,-2.0160000324249268,0,-0.3716011959464879,-1.6000047683761296,5.119999885559082,-1.5625001164153027,5.239999771118164,2.0588156921318452,5.127999782562256,-0.3716011959464879 324,2008-05-20,5.168000221252441,5.343999862670898,5.127999782562256,5.263999938964844,272000.0,-0.02416914321564534,-1.4545380655648876,-0.49999875823599743,66.00000423855205,69.32488683707511,-0.5909756677913487,-1.0688102763191747,-1.5632692000643118,-1.4290040519856948,20.970912904678855,0.21600008010864258,0.5623075776517092,0.8968002557754513,-0.5244379209308176,2.3180384324817203,0.18618116742231727,1.6074193441285858,-1.1487878220608696,39.534944969643206,-30.375041808662914,0.7106190883531344,5,-0.8640000820159912,-0.9320001602172852,-1.7680001854896545,-1.444000244140625,-1.8640003204345703,1,-0.3699690591010476,1.0499993294481118,5.296000003814697,-1.6000047683761296,5.119999885559082,-1.5625001164153027,5.239999771118164,-0.3699690591010476 325,2008-05-21,5.576000213623047,5.783999919891357,5.199999809265137,5.199999809265137,363125.0,0.07894736356488163,-2.1063802264974067,-3.9166823957164003,69.46108126384675,70.22966773951522,-0.6973184501530687,-1.3726577399799833,-1.93892583379471,-1.8349602474297724,22.956037952725318,0.615999698638916,0.60146881140408,1.1940002322196959,-0.27291888330735237,2.660919347746744,0.46054067445617175,1.92745978998322,-1.4469647904976606,72.34045926021744,4.917927974032182,0.7334595577635241,5,-0.7080003023147583,-1.1160002946853638,-2.1960002183914185,-1.8520002365112305,-2.3760001659393306,2,-0.3974175454859531,-1.4545380655648876,5.168000221252441,1.0499993294481118,5.296000003814697,-1.6000047683761296,5.119999885559082,-0.3974175454859531 326,2008-05-22,5.535999774932861,5.6479997634887695,5.223999977111816,5.584000110626222,305875.0,-0.007173679547654688,3.818189207202423,-0.12766032998110644,68.7128643923661,70.56042628108399,-0.4696773256975302,-1.2492717633174362,-1.861737732706037,-1.7919782282482117,24.699519776155903,0.4239997863769531,0.6898707662100652,1.0603998064994808,-0.45181488047631646,2.572614493475278,0.3042924630115822,1.8165071499873795,-1.2414679021308777,67.02125096223475,2.4465062064634964,0.7561073434878985,5,-0.4479997158050537,-1.0719997882843018,-2.1579997539520264,-1.811999797821045,-2.255999803543091,3,-0.4089595001065045,-2.1063802264974067,5.576000213623047,-1.4545380655648876,5.168000221252441,1.0499993294481118,5.296000003814697,-0.4089595001065045 327,2008-05-23,5.480000019073486,5.607999801635742,5.423999786376953,5.48799991607666,134500.0,-0.01011556324711993,-2.066657659769768,0.16666335532066767,69.40000057220459,70.24985764870634,-0.2828973904889871,-1.1010256530708062,-1.7743660854379115,-1.7345696288314487,26.537221523760902,0.18400001525878906,0.8591288391396263,0.910000050067902,-0.6056801933581699,2.425680293493974,0.15215992835486603,1.667840171780938,-1.0365213415625654,59.57447348163479,-5.574100440847097,0.7578401217130359,5,-0.21200013160705566,-1.0040000677108765,-2.128000020980835,-1.7599999904632568,-2.2239999771118164,4,-0.4233576505780824,3.818189207202423,5.535999774932861,-2.1063802264974067,5.576000213623047,-1.4545380655648876,5.168000221252441,-0.4233576505780824 328,2008-05-27,5.447999954223633,5.535999774932861,5.360000133514403,5.495999813079834,444500.0,-0.005839427871984548,1.749999068675857,6.000059605412171,73.67303423951373,70.04280828439501,-0.15844988546418115,-0.9860036888969379,-1.7076243132765603,-1.6994164403627714,27.657669409851444,0.17599964141845792,0.9421174312327842,0.7931999921798703,-0.7195563455759872,2.3059563299357277,0.03682182330194195,1.549578161057799,-0.8704691524746684,48.78050376090692,-22.91864816509139,0.7563781688779286,5,-0.039999961853027344,-0.972000002861023,-2.1139999628067017,-1.751999855041504,-2.1840000152587886,1,-0.44199706545587836,-2.066657659769768,5.480000019073486,3.818189207202423,5.535999774932861,-2.1063802264974067,5.576000213623047,-0.44199706545587836 329,2008-05-28,5.368000030517578,5.51200008392334,5.343999862670898,5.455999851226807,318500.0,-0.014684273931396374,-1.4705886477825345,1.833334989022779,82.42280278309799,71.36069839439504,-0.06944949197040984,-0.8228055082340751,-1.5884537272572024,-1.6128644579052605,28.812877580960937,0.1680002212524414,0.977645924022986,0.6336000680923464,-0.8517453679767746,2.1189455041614673,-0.1090726499422141,1.3762727861269068,-0.6698223169543747,28.767155724045246,-49.63677983278213,0.7426727180345606,5,0.039999961853027344,-0.8920000791549683,-2.01800000667572,-1.6719999313354492,-2.167999982833862,2,-0.38897169285717836,1.749999068675857,5.447999954223633,-2.066657659769768,5.480000019073486,3.818189207202423,5.535999774932861,-0.38897169285717836 330,2008-05-29,5.74399995803833,5.855999946594237,5.28000020980835,5.343999862670898,417625.0,0.07004469548866576,-1.181819659620965,-4.545464890083393,79.61432344043943,72.1079695345975,-0.38988079314702784,-1.120140496572822,-1.91881671063922,-1.976482746695977,29.433961297225352,0.5759997367858878,0.9771381728999486,0.9231999874114987,-0.5870169141909383,2.433416889013935,0.1680915366102802,1.6783084382127171,-0.9372400238423113,82.27848196770798,4.343854036327116,0.7551084508012182,5,-0.2999999523162842,-1.2319999933242798,-2.387999951839447,-2.0519998073577876,-2.543999910354614,3,-0.42479109941598236,-1.4705886477825345,5.368000030517578,1.749999068675857,5.447999954223633,-2.066657659769768,5.480000019073486,-0.42479109941598236 331,2008-05-30,5.9679999351501465,6.1599998474121085,5.760000228881836,5.760000228881836,381000.0,0.03899721078485463,-2.8461556096073566,0.5199991416933198,78.04154355153821,73.0888655683045,-0.5584846965810177,-1.2547342701006192,-2.0985360717897263,-2.187566995533747,30.239979568086127,0.4159998893737784,0.9181196514903416,1.0495999574661257,-0.4935639751373797,2.592763890069631,0.278017991164373,1.8211819237678784,-1.0353311994663414,78.18181916701941,2.547538190624138,0.7715819663017528,5,-0.37199997901916504,-1.3040000200271606,-2.6079999208450317,-2.2999999523162846,-2.5039999485015865,4,-0.46380695669307026,-1.181819659620965,5.74399995803833,-1.4705886477825345,5.368000030517578,1.749999068675857,5.447999954223633,-0.46380695669307026 332,2008-06-02,5.599999904632568,6.064000129699707,5.480000019073486,5.935999870300293,516750.0,-0.061662204174993795,-1.0277790885286668,-1.6153867315288384,65.31791927429799,72.51595263953965,-0.12877876545414235,-0.8038228954554327,-1.6991610722082466,-1.8091709657372226,30.97660043811441,0.5840001106262207,0.8880041100482314,0.6027999401092528,-0.9086911024521669,2.1142909826706724,-0.1529455811714575,1.358545461389963,-0.49550481330680096,36.363616659613484,-34.81492245966163,0.7557455212807099,6,0.04399991035461426,-0.9359999895095825,-2.1679999232292175,-1.9319999217987065,-2.240000009536743,0,-0.41428570942002896,-2.8461556096073566,5.9679999351501465,-1.181819659620965,5.74399995803833,-1.4705886477825345,5.368000030517578,-0.41428570942002896 333,2008-06-03,5.639999866485597,5.76800012588501,5.607999801635742,5.631999969482423,331875.0,0.007142850452539928,-4.71427355012286,-0.02380921970416225,58.188151718119485,71.64796902615825,-0.12834791110873223,-0.7473024804259749,-1.7115745404587797,-1.838947734234254,32.53981712282171,0.1680002212524414,0.8395348741816582,0.5571999073028575,-0.8919617724490774,2.0063615870547924,-0.16738093257310993,1.281780747178825,-0.38773410930774155,40.909068742065266,-26.22189627224372,0.7245808398759673,6,0.039999961853026456,-0.9759999513626108,-2.2079998850822458,-1.9719998836517347,-2.2319998741149916,1,-0.42269501435457435,-1.0277790885286668,5.599999904632568,-2.8461556096073566,5.9679999351501465,-1.181819659620965,5.74399995803833,-0.42269501435457435 334,2008-06-04,5.880000114440918,6.056000232696532,5.631999969482423,5.631999969482423,219375.0,0.04255323646042397,-2.4193549627567426,31.000417237885088,65.66667295826781,71.22636810331613,-0.28690041828319224,-0.8566966237274833,-1.9219202128376454,-2.0668422007793206,34.86068377604678,0.42400026321410955,0.8244843851599315,0.6864001512527462,-0.6396412484207108,2.0124415509262032,0.023379451416017716,1.3494208510894747,-0.5006515846302673,68.1818354228383,3.5221530913172217,0.6630206998367285,6,-0.18800020217895508,-1.2160001993179321,-2.4000001549720764,-2.212000131607056,-2.0800001621246342,2,-0.44489798036760897,-4.71427355012286,5.639999866485597,-1.0277790885286668,5.599999904632568,-2.8461556096073566,5.9679999351501465,-0.44489798036760897 335,2008-06-05,5.90399980545044,5.992000102996826,5.8400001525878915,5.888000011444093,392000.0,0.004081580024221543,-1.7142966621253248,0.06451526070287317,64.35986358991178,70.74270134748788,-0.28997436226385975,-0.7024895483152047,-1.9192435911844505,-2.0760466472483476,36.887801176508646,0.15199995040893466,0.7893776154267629,0.5743998527526868,-0.39335267782241967,1.5421523833277933,0.09052358746513356,1.05827611804024,-0.4153600911755859,62.352925501888976,0.7941273168145457,0.4838762652875532,6,-0.18399977684021085,-1.2399998903274545,-2.4219998121261606,-2.2359998226165785,-2.5119998455047616,3,-0.45799455400903843,-2.4193549627567426,5.880000114440918,-4.71427355012286,5.639999866485597,-1.0277790885286668,5.599999904632568,-0.45799455400903843 336,2008-06-06,5.696000099182129,5.855999946594237,5.688000202178955,5.855999946594237,178875.0,-0.0352303037131354,1.09999880790598,-10.000119210824288,62.000006357829776,69.92047976811291,-0.06357769181210227,-0.3824116704074054,-1.6794711456940776,-1.8538000505450887,39.401711370466806,0.21599960327148526,0.7836424730671094,0.2828001499176027,-0.47648866451548777,1.0420889643506932,-0.09684425729894297,0.6624445571341484,-0.11336996626805895,36.98630808083695,-22.19423197748023,0.3796444072165454,6,0.023999929428100586,-1.032000184059143,-2.108000099658965,-2.028000116348267,-2.136000156402588,4,-0.4382022486019278,-1.7142966621253248,5.90399980545044,-2.4193549627567426,5.880000114440918,-4.71427355012286,5.639999866485597,-0.4382022486019278 337,2008-06-09,5.599999904632568,5.776000022888184,5.51200008392334,5.688000202178955,188250.0,-0.01685396644626902,1.0,0.5500023841880678,56.5517228622072,68.01811183730106,0.057255614474769345,-0.20692038257291756,-1.5488059184565017,-1.7400067133721855,40.953675921766944,0.26399993896484375,0.720116390199042,0.12959995269775426,-0.48456495439028213,0.7437648597857907,-0.17748250084626438,0.4366824062417729,0.5599999427795401,16.176433206439782,-38.096580828454535,0.30708245354401825,6,0.12000012397766113,-0.9359999895095825,-2.0119999051094046,-1.9319999217987065,-1.9759998321533203,0,-0.38142856327854835,1.09999880790598,5.696000099182129,-1.7142966621253248,5.90399980545044,-2.4193549627567426,5.880000114440918,-0.38142856327854835 338,2008-06-10,5.584000110626222,5.607999801635742,5.360000133514403,5.544000148773193,305375.0,-0.0028571061212181448,4.636398118646659,-0.45454348415064677,59.42028860313692,65.4622769284165,0.10569026198578424,-0.13216970162853947,-1.4989018085003618,-1.709830551759505,41.7452112839301,0.24799966812133878,0.6601076082624324,0.0720001459121713,-0.441786233574045,0.5857865253983876,-0.18489304383093685,0.32889333565527945,0.5630397415161115,32.18390017114092,-22.963891041848427,0.2568931897431084,6,0.1359999179840079,-0.9200001955032358,-1.9960001111030579,-1.9160001277923597,-1.9040000438690199,1,-0.39828083299965844,1.0,5.599999904632568,1.09999880790598,5.696000099182129,-1.7142966621253248,5.90399980545044,-0.39828083299965844 339,2008-06-11,3.431999921798706,5.0,3.303999900817871,4.7280001640319815,927750.0,-0.38538684566504744,-1.1855667379105903,-32.40003695491426,22.874489567346885,59.157850942517335,2.1838431504599214,1.9769012177426788,0.6606320761678734,0.44806373677972644,41.57239750342209,2.2800002098083505,0.5446155205374108,-1.9884000420570374,-3.0497768113527464,-0.9270232727613283,-2.519088426704892,-1.4577116574091828,2.68355834159851,4.761905184273245,-46.219577134007594,0.5306883846478545,6,1.2999999523162842,1.2319999933242798,0.17200011014938443,0.2360000610351558,0.16000008583068848,2,-0.00699298658944103,4.636398118646659,5.584000110626222,1.0,5.599999904632568,1.09999880790598,5.696000099182129,-0.00699298658944103 340,2008-06-12,3.344000101089477,3.5920000076293945,3.25600004196167,3.4560000896453857,660250.0,-0.025640973984378257,-1.3333322295440246,0.08641972810352998,22.59999917745577,52.99767934539707,2.118370477363999,2.0283921838166017,0.7571036789980057,0.5439327902214806,41.411484247198516,0.3359999656677246,0.405502138735371,-1.987199878692627,-3.3952802331060163,-0.5791195242792377,-2.6912400558993217,-1.2831597014859324,2.6028646605529784,3.384617782908856,-43.6855770094541,0.7040401772066947,6,1.3159999847412114,1.3199998140335087,0.2799999117851266,0.32399988174438477,0.1840000152587895,3,0.13636358775175927,-1.1855667379105903,3.431999921798706,4.636398118646659,5.584000110626222,1.0,5.599999904632568,0.13636358775175927 341,2008-06-13,3.4719998836517334,3.496000051498413,3.2720000743865967,3.3919999599456787,213875.0,0.0382774457813424,2.499992549434502,-0.7142851060749883,25.343805562823988,48.55611115523328,1.7870015115513578,1.8563215178003825,0.6382061014426288,0.42347680775353425,41.061503601726514,0.2239999771118164,0.24021226068937107,-1.7708001017570494,-3.406570976884046,-0.1350292266300528,-2.588685539320548,-0.9529146641935506,2.2595957004162592,8.57142235416399,-35.3920593942975,0.8178854375634984,6,1.1840002536773682,1.2160000801086426,0.11600011587143033,0.19600009918212846,0.04800009727478027,4,-0.023041453452444682,-1.3333322295440246,3.344000101089477,-1.1855667379105903,3.431999921798706,4.636398118646659,5.584000110626222,-0.023041453452444682 342,2008-06-16,3.344000101089477,3.51200008392334,3.2960000038146973,3.46399998664856,298625.0,-0.03686629805633246,1.0,-1.500000000000011,24.760072658193323,44.84188014857482,1.7448205514387527,1.9441219277295585,0.7791664582474165,0.5598855096442548,40.678431510665234,0.21600008010864258,0.05952214018852864,-1.8099998950958258,-3.653477590564876,0.033477800373224564,-2.7317387428303506,-0.8882610473613011,2.1895478396100096,3.7414994948809754,-37.97630318570994,0.9217388477345252,6,1.3120000362396245,1.3639998435974126,0.30399984121322676,0.28399991989135787,0.17599987983703658,0,0.06459325214125777,2.499992549434502,3.4719998836517334,-1.3333322295440246,3.344000101089477,-1.1855667379105903,3.431999921798706,0.06459325214125777 343,2008-06-17,3.3280000686645512,3.431999921798706,3.2880001068115234,3.344000101089477,419500.0,-0.004784698547022459,-1.9999975164719994,0.13333373069800242,25.14619407415843,40.33960471700712,1.5627099962908662,1.9026759391602588,0.8120769089475126,0.5817320458334247,40.60203021859474,0.14399981498718262,-0.14196561324908075,-1.7275999307632444,-3.7413896605977537,0.28618979907126496,-2.7344947956804986,-0.7207050658459901,2.02334404013591,4.128441997433745,-37.607081607064906,1.0068948649172547,6,1.2960000038146968,1.3799998760223384,0.4719998240470882,0.41599988937377885,0.07200002670288086,1,0.0889423070034594,1.0,3.344000101089477,2.499992549434502,3.4719998836517334,-1.3333322295440246,3.344000101089477,0.0889423070034594 344,2008-06-18,3.25600004196167,3.3919999599456787,3.2000000476837163,3.2960000038146973,480750.0,-0.02163462296194396,-1.5263154592539467,2.4999925494346407,17.263152426298547,35.10663680993898,1.3671195310398847,1.9226652792407561,0.9017888791311801,0.6596024687680409,40.56771272870914,0.19199991226196245,-0.292857234236247,-1.703999948501587,-3.87102784639616,0.4630279493929854,-2.787513897448873,-0.6204859995543011,1.9277165414916881,14.285714285714187,-21.399323837256723,1.0835139489472863,6,1.2719999551773071,1.4239999055862427,0.6800000071525574,0.624000072479248,0.14400005340576216,2,0.13022113615824193,-1.9999975164719994,3.3280000686645512,1.0,3.344000101089477,2.499992549434502,3.4719998836517334,0.13022113615824193 345,2008-06-19,3.359999895095825,3.359999895095825,3.2000000476837163,3.25600004196167,379250.0,0.031940986423175,2.0769244876858837,-2.5999988079059677,14.565208306945877,29.836103693174103,0.9658755093518963,1.7329871748900256,0.8245538400861543,0.5613709386681611,39.78654373123856,0.15999984741210893,-0.42972168853479875,-1.489200079441071,-3.748266408858502,0.7698662499763596,-2.6187332441497864,-0.35966691473235546,1.625345034780569,51.28199641913669,20.106162317338303,1.1295331647087152,6,1.1280001401901245,1.3200000524520874,0.8880001902580261,0.8320002555847168,-0.1679999828338623,3,0.06904765469552276,-1.5263154592539467,3.25600004196167,-1.9999975164719994,3.3280000686645512,1.0,3.344000101089477,0.06904765469552276 346,2008-06-20,3.2720000743865967,3.359999895095825,3.2000000476837163,3.351999998092652,914500.0,-0.026190423647831307,2.333339956091107,-0.7692311219214774,15.76469733558038,25.304211967993346,0.7530638100184195,1.73144953782508,0.933431771574865,0.6550691393444685,38.96315939047048,0.15999984741210893,-0.6274140849249381,-1.4639999151229857,-3.8036192750939684,0.875619444847997,-2.6338095951084775,-0.2941902351374943,1.5348103672705298,23.07692895509238,-7.135235880561314,1.1698096799854913,6,1.1319998502731323,1.407999873161316,0.9760000109672546,0.9200000762939453,-0.06400012969970703,4,0.07823961984770511,2.0769244876858837,3.359999895095825,-1.5263154592539467,3.25600004196167,-1.9999975164719994,3.3280000686645512,0.07823961984770511 347,2008-06-23,3.1600000858306885,3.2880001068115234,3.0559999942779537,3.2239999771118164,359125.0,-0.034229824575081946,1.4166659423052372,0.7999994039529794,14.285706437832374,20.289258394070618,0.539260310010611,1.7504771142787376,1.0659546904574349,0.7705135033546178,38.17794828765396,0.23200011253356978,-0.8454787144109766,-1.459999907016754,-3.873198645893824,0.9531988318603162,-2.6665992764552886,-0.2534005375782189,1.4861293164290972,27.659604148991434,-1.1499252380927807,1.206599369438535,6,0.8679999113082886,1.4479998350143424,1.093999981880188,1.0320000648498535,0.2239999771118164,0,0.11392401434102806,2.333339956091107,3.2720000743865967,2.0769244876858837,3.359999895095825,-1.5263154592539467,3.25600004196167,0.11392401434102806 348,2008-06-24,3.039999961853028,3.2000000476837163,3.039999961853028,3.119999885559082,560375.0,-0.03797472174628613,-3.0000059604702063,1.2500009313241498,7.637214137657793,18.596227790771827,0.29105124766940316,1.7716601153875575,1.2062801790332407,0.8846090446191224,37.64896441253893,0.16000008583068848,-1.0680715240128795,-1.4596000313758846,-3.9382521137957487,1.0190520510439796,-2.698926072585816,-0.2202739901659525,1.4153139114489384,0.0,-22.844837900991212,1.239326041209932,6,0.27600002288818315,1.5599999427795406,1.2180001139640804,1.1520001888275142,0.3040001392364493,1,0.15789474509759627,1.4166659423052372,3.1600000858306885,2.333339956091107,3.2720000743865967,2.0769244876858837,3.359999895095825,0.15789474509759627 349,2008-06-25,3.2799999713897705,3.400000095367432,3.039999961853028,3.039999961853028,507875.0,0.07894737254879791,-2.0000009934107177,-3.000002980235092,13.22869285445043,17.554971532660126,0.030421772803510105,1.4410976676562948,0.9921345513418149,0.6331422892271634,36.935442958872166,0.3600001335144043,-1.2835443365829597,-1.115200018882751,-3.61564082499598,1.3852407872304777,-2.3654204219393655,0.1350203841738633,0.9771699543093444,66.66664459088037,46.80263855790549,1.2502204030566144,6,-0.003999948501586914,1.3199999332427979,0.9780001044273376,0.9120001792907715,0.2799999713897705,2,0.036585403970847086,-3.0000059604702063,3.039999961853028,1.4166659423052372,3.1600000858306885,2.333339956091107,3.2720000743865967,0.036585403970847086 350,2008-06-26,3.303999900817871,3.351999998092652,3.1760001182556152,3.240000009536743,387500.0,0.007317051718732648,1.1999973177924173,0.266666203075004,14.657200658159411,16.367570987697395,0.00016887419002920012,1.2911229395223955,0.9927377152503283,0.5996148157133687,35.590382775277305,0.17599987983703658,-1.5278775785687442,-0.9692000865936281,-3.4303400165910185,1.4919398434037623,-2.1997700515923233,0.2613698784050671,0.7827662299427915,73.33328918176086,53.33690899185062,1.2305699649986952,6,-0.0279998779296875,1.2960000038146973,0.9660001993179321,0.8880002498626709,0.032000064849853516,3,0.02905574982789716,-2.0000009934107177,3.2799999713897705,-3.0000059604702063,3.039999961853028,1.4166659423052372,3.1600000858306885,0.02905574982789716 351,2008-06-27,3.2000000476837163,3.2880001068115234,3.063999891281128,3.2880001068115234,890875.0,-0.03147695407267137,4.090910568709208,-1.3750032596345414,14.622633253848747,15.241188831659109,0.06875873044940262,1.2407315458889694,1.120381536780568,0.6977287146271869,33.81510918606062,0.24000000953674316,-1.4668461842410978,-0.9347999453544609,-3.3042576410400364,1.4346577503311142,-2.1195287931972486,0.2499289024883269,0.7402188194298773,44.44445180303983,22.974909785303716,1.1847288478427875,6,0.035999894142150435,1.399999856948852,1.4639998674392696,1.1879999637603755,0.33599996566772417,4,-0.002500042282044368,1.1999973177924173,3.303999900817871,-2.0000009934107177,3.2799999713897705,-3.0000059604702063,3.039999961853028,-0.002500042282044368 352,2008-06-30,3.2799999713897705,3.384000062942505,3.063999891281128,3.384000062942505,523500.0,0.024999975785613193,5.153844037706782,1.1818184281182074,16.66665631863546,14.299017969934333,-0.02377446758631141,1.0308642861981294,1.0582213813943726,0.6084161573321438,32.993082880545785,0.32000017166137695,-1.3923453557025205,-0.7388000249862667,-3.032168897323192,1.5545688473506591,-1.8854844611547295,0.407884411182196,0.534188248987344,66.66664459088037,44.629365328315785,1.146684436168463,6,-0.05999994277954057,1.3199999332427979,1.496000051498413,1.1080000400543213,0.5039999485015865,0,-0.021951227844789756,4.090910568709208,3.2000000476837163,1.1999973177924173,3.303999900817871,-2.0000009934107177,3.2799999713897705,-0.021951227844789756 353,2008-07-01,3.25600004196167,3.344000101089477,3.128000020980835,3.240000009536743,630875.0,-0.007317051718732648,1.2499990686781621,-0.1538463301911015,43.37349289438424,17.200166910832742,-0.012361768445597221,0.9139627246538922,1.0978288840625474,0.6259350422107204,32.126633252037784,0.21600008010864213,-1.337692804134608,-0.6435999631881715,-2.8273784713472754,1.5401785449709329,-1.7354892172677232,0.4482892908913807,0.44980182222207254,59.99999999999987,34.29957039382782,1.0918892540795522,7,-0.036000013351439986,1.3439998626708984,1.6159998774528503,1.1319999694824219,0.21599984169006348,1,0.039312045249151106,5.153844037706782,3.2799999713897705,4.090910568709208,3.2000000476837163,1.1999973177924173,3.303999900817871,0.039312045249151106 354,2008-07-02,3.263999938964844,3.2799999713897705,3.095999956130981,3.247999906539917,347250.0,0.0024569707924064765,6.666651765535689,1.0000000000000278,46.79486261022334,20.78123961119691,-0.021353042823864854,0.737755019443759,1.1112672843427993,0.6125844579588944,30.774722435334763,0.1840000152587895,-1.2657674115699895,-0.5048000574111935,-2.4938252471468156,1.4842251323244284,-1.4993126522790043,0.48971253745661736,0.3485896588925983,62.49998137355863,32.57320709140482,0.994512594867811,7,-0.04399991035461426,1.3359999656677242,1.6780000329017635,1.1240000724792476,0.4000000953674312,2,0.024509854050427604,1.2499990686781621,3.25600004196167,5.153844037706782,3.2799999713897705,4.090910568709208,3.2000000476837163,0.024509854050427604 355,2008-07-03,3.2000000476837163,3.2799999713897705,3.1840000152587886,3.2720000743865967,239250.0,-0.019607810195433117,1.1818216300278075,-4.499992549434349,38.51351133657078,23.308885611306955,0.01962820049363545,0.6206102948832215,1.1943405763824226,0.6714458736586684,29.349752678223812,0.09599995613098189,-1.1959277232873777,-0.43359996080398533,-2.16205684168902,1.2948569200810496,-1.2978284012465031,0.430628479638532,0.3324270011331083,42.50002607701824,9.46414360055595,0.8642284404425175,7,0.019999980926513672,1.399999856948852,1.7419999241828914,1.1879999637603755,0.8960001468658443,3,0.112499965541065,6.666651765535689,3.263999938964844,1.2499990686781621,3.25600004196167,5.153844037706782,3.2799999713897705,0.112499965541065 356,2008-07-07,3.2000000476837163,3.3120000362396236,3.1600000858306885,3.2239999771118164,301625.0,0.0,-1.923080097293249,0.33333222954402053,43.18181099805791,26.519563895776457,0.009321161983656179,0.44694348741932455,1.2040068968436182,0.6638282216374876,28.433159270188096,0.1519999504089351,-1.0898982950278473,-0.3087999582290646,-1.7461908055034132,1.1285908890452836,-1.0274953818662387,0.4098954654081095,0.26348720895817657,42.50002607701824,5.520719295624893,0.7186954236371741,7,0.019999980926513672,1.399999856948852,1.7779999375343318,1.223999977111816,0.8240001201629643,0,0.042499973736703556,1.1818216300278075,3.2000000476837163,6.666651765535689,3.263999938964844,1.2499990686781621,3.25600004196167,0.042499973736703556 357,2008-07-08,3.46399998664856,3.46399998664856,3.2000000476837163,3.2079999446868896,326875.0,0.08249997969716816,1.0624991850928736,-10.666699780455795,55.21472403854997,31.805953884764474,-0.2313504710950931,0.015510084951759762,0.9552614104642152,0.3927742850794558,27.942670738298926,0.26399993896484375,-0.9737070971315767,0.06199997663497969,-0.9857750464267894,1.1097749996967492,-0.46188753489590484,0.5858874881658642,-0.4240000247955322,100.0,56.43361577261024,0.5238875115308848,7,-0.2120000123977661,1.0880000591278072,1.6659999489784236,1.1119999885559078,0.6959998607635485,1,0.02078522718833531,-1.923080097293249,3.2000000476837163,1.1818216300278075,3.2000000476837163,6.666651765535689,3.263999938964844,0.02078522718833531 358,2008-07-09,3.359999895095825,3.4560000896453857,3.1040000915527344,3.440000057220459,367625.0,-0.030023121233714423,5.2857015133162895,-0.31250058207651316,53.89221225618519,36.32412270717945,-0.08625550402321114,-0.058656646933253676,1.068463908076346,0.4891717455486142,28.071441383270507,0.35999989509582564,-0.8664370982830736,0.06919989585876474,-0.14007710147809416,0.27847689319562363,-0.03543860280966493,0.1738383945271944,-0.31151993274688694,71.73910789994709,23.45813017563617,0.10463849866842953,7,-0.09599995613098145,1.188000202178955,1.793999969959259,1.2400000095367432,0.8320000171661377,2,0.12619048750995265,1.0624991850928736,3.46399998664856,-1.923080097293249,3.2000000476837163,1.1818216300278075,3.2000000476837163,0.12619048750995265 359,2008-07-10,3.407999992370605,3.51200008392334,3.128000020980835,3.351999998092652,588250.0,0.014285743682563634,1.909089431290792,-0.6999985098868893,51.87500454019932,40.45943424962833,-0.12760879677141634,-0.1144129605170141,1.0296400080317851,0.43555927247611725,27.701977806756016,0.3840000629425049,-0.7349543868296675,0.11839998960494968,-0.08771939996615696,0.32451937917605633,0.015340294819396139,0.22145968439050323,-0.35120962953567414,74.50978100551858,25.509245912005113,0.10305969478555337,7,-0.12000000476837114,1.1400001049041752,1.7639998793601994,1.1919999122619633,0.9440002441406263,3,0.018779310863968002,5.2857015133162895,3.359999895095825,1.0624991850928736,3.46399998664856,-1.923080097293249,3.2000000476837163,0.018779310863968002 360,2008-07-11,3.7999999523162837,3.871999979019165,3.263999938964844,3.368000030517578,410125.0,0.115023462682875,1.1111113410673108,7.714285106075105,66.66666666666666,46.24210462883032,-0.49377815780028067,-0.49592529188501233,0.6438234187232621,0.04042489051927278,26.805031664244527,0.6080000400543208,-0.5546151545470299,0.4875999569892877,0.1801634739697624,0.795036440008813,0.33388171547952483,0.6413181984990506,-0.7250012006378164,90.62499514936081,36.76129351024075,0.15371824150976265,7,-0.33200001716613725,0.716000080108643,1.3779999613761906,0.7999999523162846,0.5360000133514418,4,-0.03578945255015331,1.909089431290792,3.407999992370605,5.2857015133162895,3.359999895095825,1.0624991850928736,3.46399998664856,-0.03578945255015331 361,2008-07-14,3.3919999599456787,3.9679999351501465,3.344000101089477,3.8239998817443848,388625.0,-0.10736842039219219,-1.363637348837774,-1.000000000000001,56.17021060734609,50.63138843868705,-0.06222215978696166,-0.09931808288757216,1.053393273880756,0.4416087688760846,25.870625000574194,0.6239998340606694,-0.40725576562110666,0.08359996080398568,-0.217101215679667,0.3843011372876384,-0.06675062743784066,0.23395054904581203,-0.2691811346267694,33.33332413508402,-22.860006440327183,0.15035058824182643,7,0.13999998569488525,1.055999994277954,1.800000011920929,1.2079999446868896,0.7920000553131095,0,0.20754724142601577,1.1111113410673108,3.7999999523162837,1.909089431290792,3.407999992370605,5.2857015133162895,3.359999895095825,0.20754724142601577 362,2008-07-15,3.559999942779541,3.640000104904175,3.0720000267028813,3.2880001068115234,258125.0,0.049528297410873945,1.629629016413345,-0.6296293639024272,63.485480205811676,52.86605369551232,-0.2082242773682661,-0.2638330466849901,0.8886897800616165,0.26961644502343507,25.094418823046084,0.5680000782012935,-0.2656789321004509,0.24079995155334455,-0.08012078176776827,0.5617206848744574,0.08033958489278836,0.40126031821390074,0.40799999237060547,54.46428191296867,-8.472074454541051,0.16046036666055635,7,-0.039999961853027344,0.8480000495910645,1.6320000290870667,1.0399999618530273,0.4720001220703125,1,0.1303371439677221,-1.363637348837774,3.3919999599456787,1.1111113410673108,3.7999999523162837,1.909089431290792,3.407999992370605,0.1303371439677221 363,2008-07-16,3.624000072479248,3.696000099182129,3.5199999809265137,3.5920000076293945,405125.0,0.017977564811346047,1.0,0.11764736819038436,59.81735663140602,54.312997475643726,-0.23974582752357554,-0.320977258399616,0.8318926396351589,0.20195560090241838,24.200808015709967,0.17600011825561523,-0.10709993748141855,0.2900000810623169,-0.058726294606565865,0.6387264567311997,0.11563689322787551,0.4643632688967583,0.34399986267089844,61.607154261093896,-0.8219296659455324,0.17436318783444132,7,-0.10400009155273438,0.6999998092651367,1.5679998993873596,0.9759998321533203,0.3680000305175781,2,0.14790280469452988,1.629629016413345,3.559999942779541,-1.363637348837774,3.3919999599456787,1.1111113410673108,3.7999999523162837,0.14790280469452988 364,2008-07-17,3.6800000667572017,3.711999893188477,3.400000095367432,3.6480000019073486,473250.0,0.015452536743367995,5.500014901204951,0.9999999999999861,60.53812312424082,56.760176563162624,-0.2576222921871669,-0.3621512242745544,0.7924056786943328,0.1383680350471277,23.24684655135259,0.3119997978210449,0.0486963165931007,0.32480007410049394,-0.05419892968464035,0.7037990778856282,0.1353005722079268,0.5142995759930611,0.2700798702239995,67.85715426109385,6.526173160603811,0.1894995018925672,7,-0.16000008583068803,0.33999991416931197,1.511999905109406,0.9199998378753667,0.5119998455047612,3,0.13913039027630592,1.0,3.624000072479248,1.629629016413345,3.559999942779541,-1.363637348837774,3.3919999599456787,0.13913039027630592 365,2008-07-18,3.5920000076293945,3.696000099182129,3.5360000133514404,3.696000099182129,228625.0,-0.023913059111803858,2.076922018853391,-3.2499962747172964,61.085972423545236,58.74952783266121,-0.12088138004645321,-0.26970715335679785,0.9117108685018636,0.22419542659072977,22.241331824076642,0.16000008583068848,0.07764606544691777,0.22520000934600848,-0.1683402430056926,0.6187402616977096,0.028429883170157932,0.421970135521859,0.3405183311462401,58.035718087031285,-5.206934190407026,0.19677012617585066,7,-0.07200002670288086,-0.08800005912780762,1.1059998869895935,1.0079998970031738,0.4479999542236319,4,0.21158135502995523,5.500014901204951,3.6800000667572017,1.0,3.624000072479248,1.629629016413345,3.559999942779541,0.21158135502995523 366,2008-07-21,3.5280001163482666,3.624000072479248,3.4560000896453857,3.5999999046325684,757375.0,-0.01781734163284865,1.7999968210888964,0.6923050471334776,57.077630293314755,58.95651741652397,-0.006103626471619883,-0.19557210339474373,0.9798377914713479,0.28639486138347614,21.263790727166796,0.1679999828338623,0.10098520440204517,0.1484001159667967,-0.2487934123551594,0.5455936442887528,-0.050196648194181126,0.3469968801277745,0.3873078561859131,71.25002887100577,8.091820716247156,0.19859676416097796,7,-0.00800013542175293,-0.024000167846679688,1.1339998841285706,1.0719997882843018,0.5280001163482666,0,0.22902489304784845,2.076922018853391,3.5920000076293945,5.500014901204951,3.6800000667572017,1.0,3.624000072479248,0.22902489304784845 367,2008-07-22,3.5199999809265137,3.5920000076293945,3.375999927520752,3.5199999809265137,593375.0,-0.002267612006213171,2.0,-0.0,57.603684610685555,59.36890323369067,0.011930056327235317,-0.16782321121065458,0.9780303150544167,0.29393484755458754,20.077783775461157,0.21600008010864258,0.14380234381800205,0.12239998579025269,-0.2654092065255149,0.5102091781060203,-0.07150461036763112,0.3163045819481365,0.37844183269104015,42.85716313083357,-19.84541928010365,0.19390459615788375,7,0.0,-0.016000032424926758,1.152000069618225,1.0799999237060547,0.4639999866485591,1,0.18863637441199654,1.7999968210888964,3.5280001163482666,2.076922018853391,3.5920000076293945,5.500014901204951,3.6800000667572017,0.18863637441199654 368,2008-07-23,3.5199999809265137,3.6559998989105225,3.4560000896453857,3.5199999809265137,291250.0,0.0,-2.1250023283103916,0.0,57.40740791842111,59.983614720159764,0.041362573084638754,-0.13704540090270356,0.9584780667372614,0.29691893218101484,18.71331025123896,0.19999980926513672,0.18238685609380578,0.09839998483657819,-0.25402464767776456,0.45082461735092094,-0.07781233142059296,0.27461230109374934,0.3619129969527468,42.85716313083357,-19.050194496716344,0.1762123162571713,7,0.0,-0.016000032424926758,1.162000060081482,1.0799999237060547,0.6399998664855948,2,0.1454545700845642,2.0,3.5199999809265137,1.7999968210888964,3.5280001163482666,2.076922018853391,3.5920000076293945,0.1454545700845642 369,2008-07-24,3.400000095367432,3.559999942779541,3.263999938964844,3.5199999809265137,256875.0,-0.03409087676400946,1.9600028610256732,-100.0,55.60538200493169,58.7545830910781,0.17892411792694896,-0.008004869982872975,1.040622351511629,0.41859671856279457,18.128351433444124,0.2960000038146968,0.1829026153438127,-0.027599906921386363,-0.3739069853912347,0.31870717154846195,-0.2007534461563103,0.14555363231353757,0.4657146234883007,31.48150601013282,-31.522478731645123,0.17315353923492416,7,0.11999988555908159,0.10399985313415483,1.2659999132156368,1.1999998092651363,0.8399996757507311,3,0.17411764441889455,-2.1250023283103916,3.5199999809265137,2.0,3.5199999809265137,1.7999968210888964,3.5280001163482666,0.17411764441889455 370,2008-07-25,3.400000095367432,3.559999942779541,3.3359999656677246,3.431999921798706,344750.0,0.0,-1.799998211861616,0.26666547457263157,55.60538200493169,58.691824357476506,0.12987490717474515,-0.00046801023418074905,1.0063706125557554,0.4183755939397842,17.511780714270625,0.2239999771118164,0.19394629018890797,-0.03239991664886421,-0.37412457735895854,0.3093247440612301,-0.20326224700391116,0.13846241370618273,0.44984032964524356,34.69392099464353,-29.6270776174972,0.1708623303550471,7,-0.00800013542175293,0.10399985313415483,1.2039998769760127,1.1999998092651363,0.8959999084472643,4,0.23294111608221613,1.9600028610256732,3.400000095367432,-2.1250023283103916,3.5199999809265137,2.0,3.5199999809265137,0.23294111608221613 371,2008-07-28,3.191999912261963,3.384000062942505,3.095999956130981,3.384000062942505,519375.0,-0.06117652272682983,1.9999987582375462,6.00003725310513,42.12962931024609,56.318952035746996,0.34254373212345435,0.21808333840242877,1.1733852329519552,0.6254538463983317,16.86871432200889,0.3040001392364511,0.2007259044740488,-0.24000009298324576,-0.5828869232270506,0.10288673726055908,-0.4114435081051484,-0.06855667786134312,0.6422837047845169,17.14285106074998,-40.90254694606415,0.1714434151219025,7,0.2120000123977661,0.312000036239624,1.3920000791549683,1.4079999923706055,1.6319999694824219,0,0.2656641832393225,-1.799998211861616,3.400000095367432,1.9600028610256732,3.400000095367432,-2.1250023283103916,3.5199999809265137,0.2656641832393225 372,2008-07-29,3.2079999446868896,3.407999992370605,3.119999885559082,3.2000000476837163,532625.0,0.005012541624284772,-2.4285681847855036,-0.04166609752553763,45.36585614058552,54.71322975898916,0.30325172778043763,0.20702705918372644,1.1196090729177293,0.6137250496377167,16.485040120592494,0.288000106811523,0.1466099656456059,-0.22040005922317496,-0.5714216851367739,0.13062156669042402,-0.3959108721799742,-0.04488924626637569,0.6110380005527181,20.000000000000064,-34.81317348795054,0.1755108129567995,7,0.19599997997283936,0.29600000381469727,1.3339999914169312,1.3919999599456787,1.1679999828338623,1,0.264339246456069,1.9999987582375462,3.191999912261963,-1.799998211861616,3.400000095367432,1.9600028610256732,3.400000095367432,0.264339246456069 373,2008-07-30,3.384000062942505,3.407999992370605,3.2160000801086426,3.2320001125335693,210250.0,0.054862880701449956,-1.0869553949973518,19.00023842164974,49.3212691039927,53.466912645628256,0.10016035958474401,0.04332959273651493,0.9014252239601674,0.4435739113707009,16.080631688581136,0.20000004768371538,0.14337955284022552,-0.05079994201660165,-0.393147033182073,0.2915471491488697,-0.2219734875993371,0.1203736035661338,0.42009712392636844,62.06899032298014,9.344654094417564,0.17117354558273565,7,0.011999964714050293,0.11999988555908203,0.9339998960494995,1.223999857902526,0.9440000057220468,2,0.17730493305926465,-2.4285681847855036,3.2079999446868896,1.9999987582375462,3.191999912261963,-1.799998211861616,3.400000095367432,0.17730493305926465 374,2008-07-31,3.344000101089477,3.400000095367432,3.2320001125335693,3.2960000038146973,242250.0,-0.011820319476662955,1.0999986588962058,0.31579021667863694,33.898314502311436,50.446061765491166,0.09776780341916247,0.09447399798864309,0.9020333618049725,0.491676641199549,15.583411068440324,0.16799998283386275,0.1078493695229028,-0.09479991197586113,-0.43055020457032445,0.2409503806186022,-0.2626750582730928,0.07307523432137053,0.4454551425760762,53.448308641080814,5.290201748602826,0.1678751462972316,7,0.03199982643127486,0.15999984741210982,0.6139998435974126,1.2559998035430913,1.335999727249146,3,0.24401905551880154,-1.0869553949973518,3.384000062942505,-2.4285681847855036,3.2079999446868896,1.9999987582375462,3.191999912261963,0.24401905551880154 375,2008-08-01,3.559999942779541,3.711999893188477,3.25600004196167,3.351999998092652,398250.0,0.06459325214125777,-1.2800000715256015,4.333323399246034,56.86274318836876,50.422185420497165,-0.13773266718724564,-0.0982078723150761,0.6351863874986705,0.28243537621693804,14.580013379155188,0.4559998512268071,0.0815766537086553,0.10319993495941171,-0.2168800660321244,0.4232799359509478,-0.056840065536356565,0.26323993545518,0.2151061965467589,75.32468085386368,24.246579534295364,0.1600400004957681,8,-0.156000018119812,-0.04400002956390381,0.37800002098083496,1.0399999618530273,1.0320000648498535,4,0.19101119080572193,1.0999986588962058,3.344000101089477,-1.0869553949973518,3.384000062942505,-2.4285681847855036,3.2079999446868896,0.19101119080572193 376,2008-08-04,3.3359999656677246,3.5840001106262207,3.191999912261963,3.568000078201294,443000.0,-0.06292134289668672,1.9696964770969307,-1.1153854530240792,41.25000232830605,48.60510961134389,0.06276874631868834,0.1438800949913115,0.8059775059500218,0.514259265771309,13.724287238094574,0.3920001983642578,0.04107292081413183,-0.12760003805160514,-0.4299991696252663,0.17479909352205603,-0.2787996038384355,0.023599527735225223,0.4250440514061071,36.486499548132336,-13.578202514280754,0.15119956578683053,8,0.0679999589920044,0.1799999475479126,0.6019999980926514,1.2639999389648438,1.4640002250671387,0,0.28776979856917384,-1.2800000715256015,3.559999942779541,1.0999986588962058,3.344000101089477,-1.0869553949973518,3.384000062942505,0.28776979856917384 377,2008-08-05,3.5360000133514404,3.568000078201294,3.0480000972747803,3.384000062942505,746000.0,0.05995205327997799,3.8148128525227105,-0.6551718822418323,46.89265355981974,47.43680357149929,-0.15055554116203185,-0.0531756649142352,0.5558008819438989,0.32038759534642836,13.57973294849814,0.5199999809265137,0.008160957982014772,0.06880000829696664,-0.2353285193822363,0.3729285359761696,-0.08326425554263484,0.22086427213656812,0.21126312391497226,73.49398585358719,23.861173968363794,0.1520642638396015,8,-0.156000018119812,-0.02799999713897705,0.3819999098777771,1.063999891281128,1.3279998302459717,1,0.36425335507059886,1.9696964770969307,3.3359999656677246,-1.2800000715256015,3.559999942779541,1.0999986588962058,3.344000101089477,0.36425335507059886 378,2008-08-06,3.783999919891357,3.8559999465942383,3.431999921798706,3.5920000076293945,585000.0,0.07013571991049306,1.5238099292833391,1.263157729626966,53.233826198494434,47.17329737078404,-0.3991430106424123,-0.28225312600727603,0.2605032629211501,0.0815532354966284,12.780386609085232,0.4240000247955322,-0.006413135501567524,0.2955999135971066,-0.0350227168311541,0.6262225440253673,0.13028859838297624,0.4609112288112369,-0.7359998226165767,91.08910394432328,41.95380436355072,0.16531131521413026,8,-0.3319998979568477,-0.2759999036788936,0.12600004673004195,0.8159999847412114,1.1280002593994154,2,0.15644820828812067,3.8148128525227105,3.5360000133514404,1.9696964770969307,3.3359999656677246,-1.2800000715256015,3.559999942779541,0.15644820828812067 379,2008-08-07,3.4719998836517334,3.696000099182129,3.191999912261963,3.696000099182129,383625.0,-0.08245244261225604,3.4999973390809185,-1.1666683223520031,46.72488747671287,46.18657575653751,-0.08477025101761893,0.036667419011828795,0.5231839738542523,0.4032968741453047,12.415787189143208,0.5920000076293941,-0.02989714894060258,-0.019600117206573398,-0.34817880770896004,0.30897857329581324,-0.18388946245776694,0.14468922804462014,-0.4239997863769531,52.475230872142994,4.281297840708355,0.16428934525119337,8,-0.01999986171722412,0.03600013256072998,0.4380000829696655,1.128000020980835,1.192000150680542,3,0.24654384035073917,1.5238099292833391,3.783999919891357,3.8148128525227105,3.5360000133514404,1.9696964770969307,3.3359999656677246,0.24654384035073917 380,2008-08-08,3.6640000343322754,3.736000061035156,3.1600000858306885,3.48799991607666,421125.0,0.05529958442239424,2.599997913838559,-0.7857140576355073,53.46938517331021,47.44654863021131,-0.2630458994455749,-0.17501713404638686,0.27095724274748356,0.2228944016993406,13.259890150837004,0.5759999752044673,-0.049507325984567974,0.17920002937316903,-0.12739939483620377,0.48579945358254184,0.02590031726848263,0.33249974147785544,-0.5998399400711061,76.23763018969919,29.6812068466594,0.15329971210468638,8,-0.2120000123977661,-0.156000018119812,0.24599993228912354,0.935999870300293,0.9759998321533212,4,0.277292517599963,3.4999973390809185,3.4719998836517334,1.5238099292833391,3.783999919891357,3.8148128525227105,3.5360000133514404,0.277292517599963 381,2008-08-11,4.0960001945495605,4.2160000801086435,3.503999948501587,3.6800000667572017,520000.0,0.11790397275364994,1.1707324430675576,2.3636355015862978,62.08053986600157,49.30373571081308,-0.6183548926205202,-0.5813787077066941,-0.22471265350048775,-0.19730528432038064,14.034981921802645,0.7120001316070566,-0.045792230673252554,0.5760001778602599,0.1690375545199858,0.982962801200534,0.37251886619012264,0.7794814895303972,-1.01600330324173,89.7260370442872,40.93771972093751,0.20348131167013706,8,-0.4640001058578487,-0.4640001058578487,-0.18600022792816162,0.5039997100830078,0.2799997329711914,0,0.12109369861355179,2.599997913838559,3.6640000343322754,3.4999973390809185,3.4719998836517334,1.5238099292833391,3.783999919891357,0.12109369861355179 382,2008-08-12,4.024000167846681,4.208000183105469,4.0159997940063485,4.0879998207092285,392500.0,-0.017578130684341442,-3.799985694956961,-0.15384527212090798,60.26058875402236,50.51921567192748,-0.46760642955096543,-0.4983871750500932,-0.20666818551199784,-0.11852993540077073,14.370397347677045,0.1920003890991202,-0.04192741406991818,0.4808001399040229,0.015512546300308294,0.9460877335077376,0.2481563431021656,0.7134439367058802,-0.8985631489868173,81.81819002818804,30.946183718154543,0.23264379680185737,8,-0.3920000791549687,-0.3920000791549687,-0.11400020122528165,0.5759997367858878,0.33599996566772283,1,0.19284293999009328,1.1707324430675576,4.0960001945495605,2.599997913838559,3.6640000343322754,3.4999973390809185,3.4719998836517334,0.19284293999009328 383,2008-08-13,4.1599998474121085,4.184000015258788,3.992000102996826,4.0399999618530265,382625.0,0.03379713565921749,1.2857102309818753,-1.8750083819486614,65.37216251041633,54.01630989505025,-0.5385934855419019,-0.6241739055266708,-0.39744505798565033,-0.24932168265208343,14.878083498078015,0.191999912261962,0.013926067107898898,0.589999830722808,0.04945660108076222,1.1305430603648543,0.3197282159017849,0.8602714455438312,-0.9909403061022939,94.69694763257785,39.66313163481125,0.27027161482102313,8,-0.5279997587203966,-0.5279997587203966,-0.25799983739852816,0.4400000572204599,0.0,2,0.16923077452112278,-3.799985694956961,4.024000167846681,1.1707324430675576,4.0960001945495605,2.599997913838559,3.6640000343322754,0.16923077452112278 384,2008-08-14,4.191999912261963,4.25600004196167,3.992000102996826,4.119999885559082,397000.0,0.007692323563367687,1.63999561310442,0.600000794729355,65.8146916488186,55.01097083510024,-0.48908759530608936,-0.6491307774170725,-0.49271696830726297,-0.27651354975416087,15.143996411497007,0.26399993896484375,0.06802596565620833,0.5963999032974243,-0.01050160380217946,1.2033014103970276,0.29294914974762243,0.8998506568472262,-0.9810627494001953,94.16057187395923,35.04389221656817,0.3034507535498017,8,-0.5399998426437378,-0.5399998426437378,-0.2859998941421509,0.40799999237060547,-0.032000064849854404,3,0.1717557924852875,1.2857102309818753,4.1599998474121085,-3.799985694956961,4.024000167846681,1.1707324430675576,4.0960001945495605,0.1717557924852875 385,2008-08-15,4.352000236511231,4.504000186920166,4.0879998207092285,4.3359999656677255,539000.0,0.038168017079688754,1.6000008940692065,0.2222259015199179,73.61563862582386,58.60715264593554,-0.5866171375093225,-0.7897661587953966,-0.7162081488163095,-0.4326425282286923,15.66620003179744,0.4160003662109375,0.11061144740809103,0.7184002161026011,0.02363586171640275,1.4131645704887994,0.37101803890950213,1.0657823932957,-1.0783593009034695,84.80000858306688,19.532296201478488,0.3473821771930991,8,-0.5760000944137582,-0.5760000944137582,-0.4340001940727243,0.247999668121337,-0.10400009155273526,4,0.07169112611794293,1.63999561310442,4.191999912261963,1.2857102309818753,4.1599998474121085,-3.799985694956961,4.024000167846681,0.07169112611794293 386,2008-08-18,4.3359999656677255,4.552000045776367,4.176000118255615,4.352000236511231,396500.0,-0.003676532622694073,-1.2380950353583187,-1.0,72.96416451149979,61.50398719612222,-0.4624846506256537,-0.748505078137236,-0.7584882245761442,-0.4093757443347794,16.024704445281028,0.37599992752075195,0.18879555713184049,0.6619999527931224,-0.09783165169972374,1.421831557285968,0.2820841505466998,1.041915755039545,-0.9639302899549715,61.42855318224989,-9.17009098529197,0.37991580224642285,8,-0.47999989986419767,-0.5359998941421518,-0.3439999818801889,0.26399993896484286,-0.12799978256225675,0,0.07011067878803745,1.6000008940692065,4.352000236511231,1.63999561310442,4.191999912261963,1.2857102309818753,4.1599998474121085,0.07011067878803745 387,2008-08-19,4.184000015258788,4.2800002098083505,4.127999782562257,4.2800002098083505,194250.0,-0.03505533939401906,2.1666691501884405,5.999910594546378,66.44736474477989,62.97215814570949,-0.23344907763583667,-0.5736190658878026,-0.6646416412730121,-0.24925880097410413,16.104115437507033,0.20800018310546875,0.21396574049936223,0.4768000006675712,-0.3121664797686341,1.2657664811037765,0.08231676044946834,0.8712832408856737,-0.6939373025396729,34.28570212149967,-35.84726565637587,0.3944832402181026,8,-0.32799994945526034,-0.38399994373321444,-0.19400006532668979,0.4159998893737802,0.13600015640258878,1,0.04588908020118354,-1.2380950353583187,4.3359999656677255,1.6000008940692065,4.352000236511231,1.63999561310442,4.191999912261963,0.04588908020118354 388,2008-08-20,4.0320000648498535,4.191999912261963,3.9679999351501465,4.191999912261963,207875.0,-0.036328859907887256,1.8000023841880648,1.6666616996229706,63.52200980833642,64.83850507144544,-0.04757366386593853,-0.4019002669124965,-0.573244507030783,-0.09058200993406551,16.227657993579882,0.2239999771118164,0.2817130610301959,0.2992000460624693,-0.4973804781908502,1.0957805703157892,-0.09909021606419088,0.6974903081891295,-0.435743618825013,10.958924242510841,-58.75293954494837,0.39829026212665997,8,-0.17599999904632568,-0.23199999332427979,-0.06800007820129395,0.5679998397827148,0.6399998664855957,2,0.08134922207070061,2.1666691501884405,4.184000015258788,-1.2380950353583187,4.3359999656677255,1.6000008940692065,4.352000236511231,0.08134922207070061 389,2008-08-21,3.992000102996826,4.047999858856201,3.936000108718872,4.0,125125.0,-0.009920625300018915,1.1538493280697653,0.049999403952983815,59.12162305023885,65.46653150221529,0.08263538299274487,-0.3323129868397787,-0.5261856508906924,-0.0450919164542416,15.758686957842865,0.1119997501373291,0.33095146466020164,0.2296000838279726,-0.5588658777064923,1.0180660453624375,-0.16463289693925987,0.623833064595205,-0.3001692969968328,9.090909090909092,-57.43611066997363,0.3942329807672324,8,0.03599989414215088,-0.19200003147125244,-0.07000017166137695,0.6079998016357422,0.43199968338012695,3,0.04208410322664169,1.8000023841880648,4.0320000648498535,2.1666691501884405,4.184000015258788,-1.2380950353583187,4.3359999656677255,0.04208410322664169 390,2008-08-22,4.191999912261963,4.3359999656677255,4.007999897003174,4.0159997940063485,339125.0,0.050100151328902776,-2.4166689432340096,-22.000298027060747,68.25938188161462,66.15306950395006,-0.038656380120414724,-0.4953318033241101,-0.7138200802258114,-0.23748870782082232,15.556010745464349,0.3439998626708993,0.35849490394132033,0.38999990224838266,-0.4013789606756557,1.181378765172421,-0.005689529213636746,0.7856893337104021,-0.41415218228433215,41.558413912499596,-27.580131337500553,0.39568943146201924,8,0.05200016498565674,-0.39199984073638916,-0.4219999313354492,0.40799999237060547,0.568000316619873,4,-0.007633603415937884,1.1538493280697653,3.992000102996826,1.8000023841880648,4.0320000648498535,2.1666691501884405,4.184000015258788,-0.007633603415937884 391,2008-08-25,4.0399999618530265,4.184000015258788,3.871999979019165,4.184000015258788,357750.0,-0.036259530913711036,3.333332229544012,-0.8181815718818027,60.97560747666461,66.2325160286881,0.1168528879365951,-0.29148923773494584,-0.5550925021342472,-0.07920337426500312,14.520243358061052,0.31999993324279785,0.42441941252434745,0.195599949359893,-0.5475683819093575,0.9387682806291435,-0.17598421627473204,0.5671841149945185,-0.18473700029552198,36.20689389396616,-31.043103376884382,0.3715841656346253,8,0.17200005054473966,-0.23999989032745273,-0.5279999971389762,0.5599999427795419,0.7680001258850107,0,0.05148519432412724,-2.4166689432340096,4.191999912261963,1.1538493280697653,3.992000102996826,1.8000023841880648,4.0320000648498535,0.05148519432412724 392,2008-08-26,4.056000232696533,4.119999885559082,3.920000076293945,4.047999858856201,486750.0,0.003960463117471891,1.9411805954868724,-0.055558131063942515,56.589152928146625,65.25662607510259,0.11831083261734232,-0.2537099087805559,-0.5599140647501004,-0.08620666555006506,13.533868201822546,0.19999980926513716,0.4661435478665519,0.1692002058029174,-0.5155564445282046,0.8539568561340394,-0.17317811936264338,0.5115785309684786,0.495999813079834,39.65522822670517,-23.5639375765224,0.3423783251655611,8,0.1559997797012329,-0.2560001611709595,-0.5440002679824829,0.5439996719360352,0.6479997634887695,1,0.03747533079106402,3.333332229544012,4.0399999618530265,-2.4166689432340096,4.191999912261963,1.1538493280697653,3.992000102996826,0.03747533079106402 393,2008-08-27,3.983999967575073,4.079999923706056,3.9600000381469727,4.047999858856201,251750.0,-0.017751543636769673,-1.142859879811239,-7.999612587912798,64.03508359155462,65.0588918465177,0.18184275989556076,-0.14172048701759943,-0.4768254522418496,-0.0036207037665385577,12.494188106479232,0.11999988555908292,0.4484982979708394,0.06719994544982866,-0.5761261916584419,0.7105260825580997,-0.2544631231043071,0.38886301400396395,0.555360078811646,24.137929262644136,-38.76972612863969,0.32166306855413546,8,0.22800004482269332,-0.18399989604949907,-0.4720000028610225,0.6159999370574956,0.24799990653991744,2,0.08433740131047651,1.9411805954868724,4.056000232696533,3.333332229544012,4.0399999618530265,-2.4166689432340096,4.191999912261963,0.08433740131047651 394,2008-08-28,4.1599998474121085,4.2160000801086435,3.8559999465942383,3.992000102996826,235625.0,0.04417667702546724,1.571427598292233,-2.6250004656620463,63.716804706761025,63.95902141106627,0.0009234199984771152,-0.26715017922516804,-0.6371421018286934,-0.1672653028032025,11.543035306171689,0.3600001335144052,0.4449495313553773,0.20239983797073258,-0.38940900206616025,0.7942086780076258,-0.09350458204771428,0.498304257989179,0.36697299957275487,63.33331015374988,2.024570359352822,0.2959044200184466,8,0.04400014877319425,-0.35999977588653476,-0.6479998826980582,0.4400000572204599,-0.4159998893737784,3,0.1230769477652387,-1.142859879811239,3.983999967575073,1.9411805954868724,4.056000232696533,3.333332229544012,4.0399999618530265,0.1230769477652387 395,2008-08-29,4.239999771118163,4.2880001068115225,4.0,4.1599998474121085,251000.0,0.0192307515962582,2.2727174207531733,0.47619074650673926,54.945039289931955,61.956896386447625,-0.10799092714287717,-0.3094603633516009,-0.7035585740075714,-0.23061493650389142,11.987503144217126,0.28800010681152255,0.41722732209589486,0.24839977025985638,-0.3250795303350067,0.8218790708547195,-0.038339880037574936,0.5351394205572881,0.26013415985107535,88.88881530293496,29.886878929615577,0.2867396502974316,8,-0.14399981498718173,-0.43999969959258944,-0.7279998064041129,0.3600001335144052,-0.47199988365173207,4,0.04339623235646206,1.571427598292233,4.1599998474121085,-1.142859879811239,3.983999967575073,1.9411805954868724,4.056000232696533,0.04339623235646206 396,2008-09-02,4.296000003814696,4.51200008392334,4.119999885559082,4.296000003814696,248750.0,0.013207602764036208,-1.2272723578227092,0.0,59.444435246200136,61.178793108827655,-0.19027086469541032,-0.3055161704218725,-0.7422076349584827,-0.2721526842524442,12.459784223431342,0.3920001983642578,0.3854459814082416,0.25640000104904104,-0.24179481732224506,0.7545948194203267,0.007302591863398433,0.5054974102346841,-0.4400000572204581,67.07316541303089,10.504695609697926,0.24909740918564288,9,-0.11199998855590731,-0.49599993228912265,-0.8480000495910636,0.303999900817872,-0.7520000934600821,1,0.1080075010835948,2.2727174207531733,4.239999771118163,1.571427598292233,4.1599998474121085,-1.142859879811239,3.983999967575073,0.1080075010835948 397,2008-09-03,4.823999881744385,4.960000038146973,4.23199987411499,4.296000003814696,458250.0,0.12290499940894861,-1.2195122305797932,100.0,68.12226443420897,61.689932511702374,-0.6905593043491507,-0.7716370262724421,-1.24275254606188,-0.7822174828010908,12.847311435037009,0.7280001640319824,0.33007547470440457,0.7199998855590817,0.16603543605337023,1.2739643350647931,0.44301766080622595,0.9969821103119374,-0.9548799324035646,87.68114627496915,34.45120692571584,0.27698222475285567,9,-0.4159998893737793,-0.8199998140335083,-1.3699999451637268,-0.2239999771118164,-1.5919997692108154,2,-0.0033167069648770697,-1.2272723578227092,4.296000003814696,2.2727174207531733,4.239999771118163,1.571427598292233,4.1599998474121085,-0.0033167069648770697 398,2008-09-04,4.375999927520752,4.776000022888184,4.3359999656677255,4.776000022888184,387625.0,-0.09286898117867148,1.1999997615814733,-0.7575761133427725,54.09252589778675,61.1311439392077,-0.2107991640118847,-0.29198196117164343,-0.7680688071516544,-0.318322256164258,14.368720093148907,0.48799991607665927,0.26445374106428066,0.2423999309539795,-0.30276534907700015,0.7875652109849591,-0.030182709061509883,0.5149825709694693,-0.46324477462768554,47.101443641653454,-0.9117592401838124,0.27258264001548976,9,0.032000064849853516,-0.3719998598098755,-0.921999990940094,0.2239999771118164,-1.4479999542236333,3,0.0749543130935062,-1.2195122305797932,4.823999881744385,-1.2272723578227092,4.296000003814696,2.2727174207531733,4.239999771118163,0.0749543130935062 399,2008-09-05,4.328000068664552,4.375999927520752,4.079999923706056,4.375999927520752,150250.0,-0.010968889317005792,11.333369758501101,0.11999961853036217,49.43819835933204,59.03990132562074,-0.12306729942086747,-0.18610637219302006,-0.70112986569774,-0.2533952346531345,14.868412993112178,0.2960000038146964,0.2270616943657191,0.15160006284713834,-0.3014979235122137,0.60469804920649,-0.07494893033253724,0.37814905602681437,-0.373355120361329,34.16667246156255,-8.813483358436713,0.22654899317967583,9,0.0799999237060538,-0.3240000009536752,-0.8780000805854806,0.2719998359680167,-0.7840001583099374,4,-0.022181190625346514,1.1999997615814733,4.375999927520752,-1.2195122305797932,4.823999881744385,-1.2272723578227092,4.296000003814696,-0.022181190625346514 400,2008-09-08,4.679999828338623,4.97599983215332,4.176000118255615,4.455999851226807,305000.0,0.08133081194305158,-1.0408170464539468,-4.666679912182318,56.957927023457394,58.593492386375495,-0.44540350970855513,-0.4828428677057559,-1.0304834997880565,-0.5872710219324526,15.941592844588298,0.7999997138977051,0.21673612825819388,0.452799832820892,0.013995056351634005,0.89160460929015,0.233397444586263,0.672202221055521,-0.6851406764416503,66.96428191296866,25.230566243465326,0.21940238823462888,9,-0.26399993896484375,-0.6679998636245728,-1.2399998903274536,-0.07999992370605469,-1.2319998741149898,0,-0.19999997962234295,11.333369758501101,4.328000068664552,1.1999997615814733,4.375999927520752,-1.2195122305797932,4.823999881744385,-0.19999997962234295 401,2008-09-09,4.5920000076293945,4.97599983215332,4.5920000076293945,4.703999996185303,321875.0,-0.018803381183128853,-5.857140424299964,-0.5,58.47176234336205,58.80267121028832,-0.30270023016768555,-0.37500544835484995,-0.9170404659886193,-0.48160268089075764,17.310800587431384,0.3839998245239258,0.22545402433591022,0.34000002145767194,-0.12298244305780592,0.8029824859731498,0.10850878919993256,0.5714912537154113,-0.5382724149170413,57.142872348125174,13.869414843194669,0.23149123225773904,9,-0.17600011825561523,-0.5800000429153442,-1.1320000886917114,0.007999897003173828,-1.8640000820159908,1,-0.1794425345805587,-1.0408170464539468,4.679999828338623,11.333369758501101,4.328000068664552,1.1999997615814733,4.375999927520752,-0.1794425345805587 402,2008-09-10,4.800000190734863,4.984000205993652,4.4079999923706055,4.736000061035156,544500.0,0.04529620704701354,1.6666666666666667,-0.5714297878500176,65.58441973130687,58.97481967026079,-0.4403756669569576,-0.5500923648452023,-1.0992349029947137,-0.6741220993864072,18.5131396757853,0.5760002136230469,0.1997774291597887,0.5092002034187315,-0.0009880233328773969,1.0193884301703404,0.25410609004292706,0.764294316794536,-0.6909362636560523,79.64602236703155,30.95133394413817,0.25509411337580445,9,-0.38000011444091797,-0.784000039100647,-1.3400002717971802,-0.20000028610229492,-1.6720001697540283,2,-0.2616667146815175,-5.857140424299964,4.5920000076293945,-1.0408170464539468,4.679999828338623,11.333369758501101,4.328000068664552,-0.2616667146815175 403,2008-09-11,4.863999843597412,5.047999858856201,4.23199987411499,4.664000034332275,487500.0,0.013333260483214815,1.8732401933541643,3.1249906867931276,67.52411449230726,59.39785409087704,-0.4094813500599592,-0.5888357777889954,-1.1353793617863923,-0.7232613041344198,19.646830830942445,0.8159999847412109,0.2110324525668581,0.5379998564720152,-0.02825389468298578,1.1042536076270157,0.2548729808945147,0.8211267320495157,-0.684941014205414,80.99173268743567,26.160216840049273,0.2831268755775003,9,-0.3399999141693115,-0.7599998712539673,-1.4199998378753662,-0.26399993896484375,-1.767999887466431,3,-0.33552627128721624,1.6666666666666667,4.800000190734863,-5.857140424299964,4.5920000076293945,-1.0408170464539468,4.679999828338623,-0.33552627128721624 404,2008-09-12,4.912000179290772,5.064000129699707,4.7839999198913565,4.831999778747559,476875.0,0.009868490385858797,-2.1818184281181794,0.4000023841880692,65.41096484611899,60.56073470823115,-0.37950113401550745,-0.6114807308236836,-1.1546503216028983,-0.753288725187276,20.636991225276326,0.2800002098083505,0.24080128697003023,0.550000178813935,-0.06943520275962634,1.169435560387496,0.24028248802715435,0.8597178696007157,-0.6800003051757821,82.88288868805893,25.2829974647532,0.3097176907867805,9,-0.3400001525878915,-0.8000000715255746,-1.432000160217286,-0.312000274658204,-2.0320000648498544,4,-0.40390882198219236,1.8732401933541643,4.863999843597412,1.6666666666666667,4.800000190734863,-5.857140424299964,4.5920000076293945,-0.40390882198219236 405,2008-09-15,4.664000034332275,4.912000179290772,4.664000034332275,4.76800012588501,380250.0,-0.050488627016765486,-3.7692293584712053,-1.2999946356088141,62.82894801338125,60.9367916823624,-0.07267401129768025,-0.3572228758310274,-0.8781470231790633,-0.4895972055358424,20.840682571874858,0.24800014495849698,0.2597872316411891,0.28640004396438634,-0.3475205459847448,0.9203206339135175,-0.03056025101017923,0.6033603389389519,-0.43200016021728516,51.92308022954658,-8.036593100922993,0.3169602949745656,9,-0.09200000762939453,-0.5519999265670776,-1.184000015258789,-0.06400012969970703,-1.9119999408721924,0,-0.24013724608344833,-2.1818184281181794,4.912000179290772,1.8732401933541643,4.863999843597412,1.6666666666666667,4.800000190734863,-0.24013724608344833 406,2008-09-16,4.639999866485597,4.736000061035156,4.4079999923706055,4.4079999923706055,613500.0,-0.005145833548458545,-1.827588333103821,-2.2307660565601815,61.967205329788605,60.252896226315684,0.0058715868495644585,-0.3259939358076087,-0.8253349126353724,-0.45473993630121523,20.639748202297767,0.3280000686645508,0.26988041907523286,0.24719988107681345,-0.39701568911420626,0.8914154512678336,-0.07490790401869685,0.5693076661723238,-0.30815996170044,49.03844555719161,-12.93236191665224,0.32210778509551,9,-0.06799983978271573,-0.3559998273849496,-1.1599998474121103,-0.03999996185302823,-2.103999853134156,1,-0.2568965402071879,-3.7692293584712053,4.664000034332275,-2.1818184281181794,4.912000179290772,1.8732401933541643,4.863999843597412,-0.2568965402071879 407,2008-09-17,4.375999927520752,4.736000061035156,4.375999927520752,4.552000045776367,527875.0,-0.05689654020718804,-3.0909078594089934,-0.7586216110116529,57.446808510638306,60.625594294410305,0.2231012049166825,-0.04940536331129408,-0.543507502688275,-0.18015818414247153,20.581758570745095,0.3600001335144043,0.29237792342842184,-0.026400053501129506,-0.6631941118009914,0.6103940047987324,-0.34479708265106,0.291996975648801,0.6880002021789551,17.307693409848863,-47.40604315370656,0.31839702914993084,9,0.1960000991821289,0.0840001106262207,-0.7439998388290401,0.2239999771118164,-1.9600000381469722,2,-0.3765996410427347,-1.827588333103821,4.639999866485597,-3.7692293584712053,4.664000034332275,-2.1818184281181794,4.912000179290772,-0.3765996410427347 408,2008-09-18,4.360000133514403,4.736000061035156,4.0879998207092285,4.552000045776367,1160000.0,-0.0036562601168536046,1.314286809065016,1.0909078594089983,54.04531381078396,61.13749601123829,0.2643969124787562,-0.007981933290159837,-0.5061458461256079,-0.1561169314723676,20.949705931827456,0.6480002403259277,0.3047897861054869,-0.058799850940705056,-0.6718816506129999,0.5542819487315893,-0.365340750776852,0.2477410488954419,0.6902399921417244,27.86887568575846,-35.49023918676034,0.3065408998361472,9,0.21599984169006436,0.09999990463256925,-0.7280000448226915,0.23999977111816495,-2.3440001010894767,3,-0.28256882449691756,-3.0909078594089934,4.375999927520752,-1.827588333103821,4.639999866485597,-3.7692293584712053,4.664000034332275,-0.28256882449691756 409,2008-09-19,4.1599998474121085,4.576000213623047,4.024000167846681,4.576000213623047,1802500.0,-0.04587162384811294,1.6538440377067778,2.1666695641159954,48.456791599718755,60.19292540860067,0.489540668881669,0.21634175623912544,-0.2882147062837004,0.05046024942092764,21.51679875894183,0.5520000457763663,0.2471500225881842,-0.2672001242637645,-0.8599257319599269,0.32552548343239796,-0.5635629281118453,0.029162679584316287,0.8517506660461436,15.315279032965465,-42.963259646802086,0.2963628038480811,9,0.3840003013610849,0.30000019073486417,-0.5279997587203966,0.3920001983642587,-2.3439998626708975,4,-0.25576921401644537,1.314286809065016,4.360000133514403,-3.0909078594089934,4.375999927520752,-1.827588333103821,4.639999866485597,-0.25576921401644537 410,2008-09-22,4.1599998474121085,4.3359999656677255,4.111999988555908,4.144000053405762,530375.0,0.0,-4.600004768376151,-0.0384610094266933,47.318608665764,58.95368611108978,0.4559719347554605,0.22537664928099677,-0.2825514209626072,0.053271802108040944,21.278940563471906,0.2239999771118173,0.25059400299426127,-0.2656001210212713,-0.8611649492288214,0.32996470718627924,-0.5633825351250463,0.032182293082503755,0.7924856453094495,19.101081456121374,-36.4925703656823,0.29778241410377526,9,0.3840003013610849,0.30000019073486417,-0.5079997777938834,0.3880002498626718,-2.367999792098998,0,-0.3076922547887747,1.6538440377067778,4.1599998474121085,1.314286809065016,4.360000133514403,-3.0909078594089934,4.375999927520752,-0.3076922547887747 411,2008-09-23,4.248000144958496,4.296000003814696,4.079999923706056,4.248000144958496,597750.0,0.021153918455341314,3.500014901205057,0.0,36.259549539076424,55.69536720084195,0.35094978628228723,0.162067468576363,-0.35059602580433147,-0.03137668187584097,21.568590018444407,0.2160000801086408,0.27386853189171045,-0.1879998326301573,-0.7620902500925002,0.3860905848321856,-0.4750450413613283,0.09904537610101372,0.6487762282705694,31.460675662281286,-19.244882560499338,0.28704520873117134,9,0.29600000381469727,0.21199989318847656,-0.47200000286102295,0.2999999523162842,-2.248000144958496,1,-0.35216572515277755,-4.600004768376151,4.1599998474121085,1.6538440377067778,4.1599998474121085,1.314286809065016,4.360000133514403,-0.35216572515277755 412,2008-09-24,4.208000183105469,4.400000095367432,4.072000026702882,4.239999771118163,360000.0,-0.009416186555572303,-1.1578958926112244,-100.0,45.023704849133885,53.1953216849338,0.33318097446351924,0.22560567614513616,-0.29610970133522496,0.011648780827230532,21.75621724987507,0.3280000686645499,0.24669021363990762,-0.23559979200363124,-0.7922690193446247,0.3210694353373622,-0.513934405674128,0.042734821666865486,0.6364096178006537,25.842702649125393,-24.272860307832055,0.2783346136704968,9,0.3359999656677246,0.2519998550415039,-0.38000011444091797,0.307999849319458,-1.8400001525878906,2,-0.3973384260929633,3.500014901205057,4.248000144958496,-4.600004768376151,4.1599998474121085,1.6538440377067778,4.1599998474121085,-0.3973384260929633 413,2008-09-25,4.320000171661377,4.480000019073486,4.144000053405762,4.199999809265137,412000.0,0.0266159657039875,-1.8965529998622925,-3.7500596054122757,49.77169248037195,51.45762475540634,0.15187035199099075,0.14763812557015932,-0.3940864313385095,-0.09511086754306675,21.97638063729073,0.3359999656677246,0.2226535081349983,-0.14039981365203857,-0.6575443875138136,0.37674476020973646,-0.39897210058292565,0.1181724732788485,0.47518505126117905,53.62318464999112,1.428635918337278,0.25857228693088746,9,0.14800000190734952,0.1399998664855957,-0.49200010299682617,0.12799978256225586,-1.7760002613067627,3,-0.4407407885716266,-1.1578958926112244,4.208000183105469,3.500014901205057,4.248000144958496,-4.600004768376151,4.1599998474121085,-0.4407407885716266 414,2008-09-26,4.671999931335449,4.751999855041504,4.191999912261963,4.23199987411499,446000.0,0.08148142261269875,-1.1538460127700663,3.666656070317374,49.771692480371975,50.00681858507199,-0.26569421165788576,-0.1729019212816736,-0.7294888586825188,-0.43555489834430716,22.071920337426015,0.559999942779541,0.16648691542062544,0.18599994182586688,-0.3190816073610936,0.6910814910128273,-0.0665408327676138,0.43854071641934755,-0.6479997634887686,88.23530236742695,36.34304280931188,0.2525407745934803,9,-0.2839999198913574,-0.21199989318847656,-0.8439998626708984,-0.26399993896484375,-2.2560000419616695,4,-0.5684931374027928,-1.8965529998622925,4.320000171661377,-1.1578958926112244,4.208000183105469,3.500014901205057,4.248000144958496,-0.5684931374027928 415,2008-09-29,4.423999786376953,4.855999946594238,4.320000171661377,4.6479997634887695,629875.0,-0.053082223588048594,-1.4814849972625965,-0.5090907908668356,45.606690282401225,48.18898357980672,-0.06181923929618538,0.09443137997854922,-0.4645940247447222,-0.16965958552428884,22.05854804994867,0.5359997749328613,0.08830928511499891,-0.07120020389556903,-0.5639679256837127,0.42156751789257463,-0.3175840647896413,0.17518365699850325,-0.3854396247863763,44.89793311749956,-6.06866688684142,0.24638386089407197,9,0.01600027084350586,0.03600025177001953,-0.5099997520446777,-0.09999990463256836,-1.9999997615814213,0,-0.5895117376964367,-1.1538460127700663,4.671999931335449,-1.8965529998622925,4.320000171661377,-1.1578958926112244,4.208000183105469,-0.5895117376964367 416,2008-09-30,4.760000228881836,4.800000190734863,4.400000095367432,4.423999786376953,538625.0,0.07594947077971081,-1.0833347820580004,-1.500002128737531,49.01960921809962,47.25262810285797,-0.42354814738681235,-0.2161047920120538,-0.7773838684385659,-0.49904176607064166,21.435257922839092,0.40000009536743164,0.01844660697662448,0.2416002273559572,-0.2553523495601562,0.7385528042720706,-0.006876061102099484,0.4900765158140139,-0.6887424758911127,87.75513679571478,38.74673555534922,0.24847628845805678,9,-0.32000017166137695,-0.3000001907348633,-0.7380001544952393,-0.7400002479553223,-2.336000204086304,1,-0.6235294182466738,-1.4814849972625965,4.423999786376953,-1.1538460127700663,4.671999931335449,-1.8965529998622925,4.320000171661377,-0.6235294182466738 417,2008-10-01,4.808000087738037,4.97599983215332,4.51200008392334,4.599999904632568,824875.0,0.01008400347650329,-1.416666459706,0.6190473487321257,48.616607588208936,46.64943852257186,-0.4512815306853515,-0.2797054167280306,-0.8008789059285455,-0.5469748594207022,19.96469968861613,0.46399974822998047,-0.02977213391693745,0.2904000759124754,-0.20452851565478003,0.7853286674797308,0.04293578012884769,0.5378643716961031,-0.7053526470031732,79.80771765730759,33.405582037387546,0.2474642957836278,10,-0.3080000877380371,-0.34800004959106445,-0.8020000457763672,-1.0120000839233398,-2.320000171661377,2,-0.584026629886998,-1.0833347820580004,4.760000228881836,-1.4814849972625965,4.423999786376953,-1.1538460127700663,4.671999931335449,-0.584026629886998 418,2008-10-02,4.703999996185303,4.880000114440918,4.6479997634887695,4.7839999198913565,228625.0,-0.021630634287625794,-1.4166654249057504,-0.3846146792355898,44.999997707514616,46.265350312326966,-0.3278280953958008,-0.15797174478825404,-0.6730772468273232,-0.44823835608678664,18.414670660112144,0.23200035095214844,-0.07908472414854195,0.16999998092651403,-0.32690584391314736,0.6669058057661754,-0.07845293149331667,0.4184528933463447,-0.5489514119653318,65.30613982642882,22.5470460849049,0.24845291241983053,10,-0.18000006675720215,-0.24399995803833008,-0.6979999542236328,-0.9079999923706055,-2.1600000858306885,3,-0.49659863255996983,-1.416666459706,4.808000087738037,-1.0833347820580004,4.760000228881836,-1.4814849972625965,4.423999786376953,-0.49659863255996983 419,2008-10-03,4.23199987411499,4.815999984741211,4.1599998474121085,4.7839999198913565,622125.0,-0.10034016208611396,1.129869969021078,6.9000071525642594,40.625000000000014,45.52161601613096,0.17372871534099765,0.3230294081301155,-0.17840095626045027,0.0075249016079128594,17.258107624542905,0.6560001373291025,-0.11037118834700355,-0.2972001314163206,-0.8042359859555175,0.20983572312287624,-0.550718058685919,-0.04368220414672219,0.7439999580383301,8.823532849172295,-31.422419857818966,0.2535179272695985,10,0.29200005531311035,0.22800016403198242,-0.2259998321533203,-0.43599987030029297,-1.751999855041504,4,-0.39886578780047244,-1.4166654249057504,4.703999996185303,-1.416666459706,4.808000087738037,-1.0833347820580004,4.760000228881836,-0.39886578780047244 420,2008-10-06,3.74399995803833,4.2719998359680185,3.6559998989105225,4.111999988555908,528375.0,-0.11531189286216892,-1.2647050315948392,0.6666666666666677,33.815034079723446,45.250003187313965,0.6666151025336031,0.7771563594237492,0.32707206012351797,0.47845695247315057,15.339268023174283,0.615999937057496,-0.14247482290529856,-0.7384000539779665,-1.3490337523703282,-0.12776635558560523,-1.043716903174147,-0.4330832047817861,1.2156798744201662,6.666671483203862,-31.125908013402018,0.30531684919618063,10,0.5719999074935913,0.6160000562667847,0.25800007581710815,0.05200004577636719,-1.4639999866485596,0,-0.3547008770161302,1.129869969021078,4.23199987411499,-1.4166654249057504,4.703999996185303,-1.416666459706,4.808000087738037,-0.3547008770161302 421,2008-10-07,3.767999887466431,3.9440000057220463,3.631999969482422,3.759999990463257,421375.0,0.006410237632768601,-1.3636371846371735,-0.021738848749340373,37.97468557378371,44.466778823386164,0.6340431868648859,0.7254535975266934,0.3278898632479561,0.435567119439614,13.335673331250037,0.31200003623962447,-0.14308028546390084,-0.6732001185417169,-1.359234605733088,0.012834368649654149,-1.0162173621374024,-0.3301828749460314,1.1395327476501467,10.11904255062496,-29.014532189131195,0.34301724359568553,10,0.53600001335144,0.5800001621246333,0.18000012636184648,0.028000116348266157,-1.5919997692108159,1,-0.3566878722957162,-1.2647050315948392,3.74399995803833,1.129869969021078,4.23199987411499,-1.4166654249057504,4.703999996185303,-0.3566878722957162 422,2008-10-08,3.5439999103546143,3.8320000171661377,3.440000057220459,3.624000072479248,514250.0,-0.059447978715952754,-1.722223188038667,-10.000149013529873,35.087719451125054,42.835226264580946,0.8425530054282859,0.8964964052481212,0.5741005537080124,0.6410989259938482,12.062514074857168,0.3919999599456787,-0.14600823376869343,-0.8344000816345218,-1.6066707408345229,-0.062129422434520354,-1.2205354112345228,-0.4482647520345213,1.2870007648239143,7.222211736220317,-31.95918467847384,0.3861353296000007,10,0.6640000343322754,0.7080001831054688,0.44800013303756714,0.252000093460083,-0.9279999732971191,2,-0.31602706373855827,-1.3636371846371735,3.767999887466431,-1.2647050315948392,3.74399995803833,1.129869969021078,4.23199987411499,-0.31602706373855827 423,2008-10-09,3.2320001125335693,3.808000087738037,3.1040000915527344,3.608000040054321,608750.0,-0.08803606256012186,-1.2278481967707862,4.699989569208298,33.70787147063315,41.05035726349885,1.099627413386652,1.13832443765616,0.8994696588365496,0.9298185770751886,11.568123213754959,0.7039999961853027,-0.13703491099610154,-1.064799892902374,-1.9566535124900062,-0.172946273314742,-1.5107267026961901,-0.618873083108558,1.4877205132083136,7.476637206001464,-33.289263866626435,0.445926809793816,10,0.807999849319458,0.8519999980926514,0.9739999175071716,0.7679998874664307,-0.9040000438690186,3,-0.23019807257175073,-1.722223188038667,3.5439999103546143,-1.3636371846371735,3.767999887466431,-1.2647050315948392,3.74399995803833,-0.23019807257175073 424,2008-10-10,2.9279999732971187,3.696000099182129,2.496000051498413,3.0720000267028813,1043375.0,-0.0940594457461651,-1.380952718847227,0.38297893926539445,30.456857437811507,39.367042502988895,1.2630481933585194,1.3555678799589272,1.2148717589716669,1.210578270509583,11.344608840316898,1.2000000476837158,-0.16029351610032538,-1.2696000218391421,-2.303396612578761,-0.2358034310995234,-1.786498317208951,-0.7527017264693328,1.630148599025849,24.32432287303011,-18.389642213972895,0.5168982953698094,10,0.807999968528748,0.8520001173019414,1.2780000567436223,1.0720000267028813,-0.7439999580383296,4,-0.1311475636764079,-1.2278481967707862,3.2320001125335693,-1.722223188038667,3.5439999103546143,-1.3636371846371735,3.767999887466431,-0.1311475636764079 425,2008-10-13,3.5439999103546143,3.5439999103546143,2.8559999465942383,3.1600000858306885,353500.0,0.21038249408309917,2.5833347820580004,-2.666664459088033,40.43477959466122,38.41317254482907,0.568921077171451,0.6865583415052336,0.6107034537810261,0.5681693590801551,11.529717620948118,0.687999963760376,-0.19056504293320042,-0.5976000785827633,-1.6462520621710324,0.45105190500550574,-1.1219260703768974,-0.07327408678862879,0.7666908394694065,72.37568314828448,27.07175954406476,0.5243259917941344,10,0.19200003147125244,0.2360001802444458,0.6620001196861267,0.45600008964538574,-1.4639999866485596,0,-0.3002257105516303,-1.380952718847227,2.9279999732971187,-1.2278481967707862,3.2320001125335693,-1.722223188038667,3.5439999103546143,-0.3002257105516303 426,2008-10-14,3.4479999542236333,3.7200000286102295,3.1440000534057617,3.640000104904175,274750.0,-0.027088024424181012,2.2727271495771797,-0.5000006208819989,39.828690893125184,37.43673735648643,0.5132118463947841,0.7258948884657985,0.7248847501080866,0.6375726896073348,12.354284409180522,0.5759999752044678,-0.25520684341987643,-0.6340000391006462,-1.6987532893318806,0.4307532111305883,-1.1663766642162634,-0.10162341398502894,0.6449279118013149,71.25747958005496,22.521418631913534,0.5323766251156172,10,0.24000012874603227,0.3320001363754268,0.7659999728202815,0.5599999427795406,-1.1919999122619633,1,-0.33874709928668045,2.5833347820580004,3.5439999103546143,-1.380952718847227,2.9279999732971187,-1.2278481967707862,3.2320001125335693,-0.33874709928668045 427,2008-10-15,2.7279999256134038,3.503999948501587,2.711999893188477,3.407999992370605,322875.0,-0.20881671640635158,-1.2247188452774227,3.541664234881856,31.675872364175376,35.9562789850043,1.0137413537705133,1.3872242112204458,1.4486269297682788,1.327413469806062,13.539352370605828,0.7920000553131099,-0.31675138069160536,-1.2716000676155086,-2.4852207982922496,-0.057979336938767556,-1.878410432953879,-0.6647897022771381,1.1732966026683602,17.68291674594269,-29.177719286957,0.6068103653383704,10,0.9280000925064082,1.0520001649856563,1.486000001430511,1.2840000391006465,-0.711999893188477,2,-0.20234597595660442,2.2727271495771797,3.4479999542236333,2.5833347820580004,3.5439999103546143,-1.380952718847227,2.9279999732971187,-0.20234597595660442 428,2008-10-16,3.128000020980835,3.2160000801086426,2.4800000190734863,2.759999990463257,501375.0,0.14662760493935467,1.7058818373302036,-0.541176462338459,32.42258928956754,35.04490001717846,0.40976721166406804,0.9383004865567157,1.0490991751351801,0.8997848742160919,15.402657306222562,0.7360000610351562,-0.41164298815512,-0.8099999666213988,-2.0707486670538966,0.4507487338110985,-1.440374316837648,-0.17962561640515018,0.604660930086927,52.25806426803478,10.191887751513114,0.6303743502162487,10,0.24799990653991744,0.6440000534057617,1.0900000929832458,0.8880001306533813,-1.1440000534057622,3,-0.16368289018194893,-1.2247188452774227,2.7279999256134038,2.2727271495771797,3.4479999542236333,2.5833347820580004,3.5439999103546143,-0.16368289018194893 429,2008-10-17,3.095999956130981,3.711999893188477,2.687999963760376,3.0720000267028813,463750.0,-0.010230199691565134,-1.5858582270509352,0.065217194124535,34.09962024879228,35.07652070263056,0.29466687228036514,0.9344088842837155,1.0912677083639104,0.9049672407159277,16.69318606724316,1.023999929428101,-0.5223725584263148,-0.7888000369071966,-2.098933813412105,0.5213337395977118,-1.4438669251596505,-0.13373314865474262,-0.6159999370574947,49.6774138967651,7.640226383827127,0.6550668882524541,10,0.11600005626678511,0.6760001182556157,1.2179999947547917,0.9520000219345097,-0.783999919891357,4,-0.24806198267075774,1.7058818373302036,3.128000020980835,-1.2247188452774227,2.7279999256134038,2.2727271495771797,3.4479999542236333,-0.24806198267075774 430,2008-10-20,2.880000114440918,3.1679999828338623,2.759999990463257,3.1679999828338623,297625.0,-0.06976739171533919,1.8333345750973336,-12.000029802410465,26.824454787934428,33.83760617086953,0.4193151579342338,1.106319108930209,1.3089460474823689,1.0866174501812562,18.053456606109773,0.40799999237060547,-0.6348134492406663,-0.9407998919487,-2.3176848432998263,0.43608505940242637,-1.629242367624263,-0.2523574162731368,-0.40000009536743164,32.25807195895663,-3.831027571426567,0.6884424756755632,10,0.27599990367889404,0.8479998111724854,1.4619999527931213,1.1759999990463257,-0.23200011253356934,0,-0.24166669150193432,-1.5858582270509352,3.095999956130981,1.7058818373302036,3.128000020980835,-1.2247188452774227,2.7279999256134038,-0.24166669150193432 431,2008-10-21,2.752000093460083,2.9279999732971187,2.7039999961853027,2.8239998817443848,644875.0,-0.04444444996339281,-1.6666666666666614,0.24999937911799985,25.145067274564894,32.73286704014062,0.43364155705736573,1.1768328763027371,1.4232450143655848,1.1755981598607428,19.424587705509726,0.22399997711181596,-0.7133727762426432,-0.9939999103546144,-2.434251371714015,0.446251551004786,-1.7141256410343146,-0.27387417967491423,-0.24736007690429673,22.077930371704657,-8.130714233610593,0.7201257306797002,10,0.3919999599456787,0.9759998321533203,1.5899999737739563,1.3040000200271606,0.247999906539917,1,-0.24418609990275264,1.8333345750973336,2.880000114440918,-1.5858582270509352,3.095999956130981,1.7058818373302036,3.128000020980835,-0.24418609990275264 432,2008-10-22,2.5360000133514404,2.7839999198913574,2.51200008392334,2.671999931335449,419250.0,-0.07848839853674072,-1.9565235419196088,1.8888933040607438,24.48210886850346,31.707782306570653,0.5493948319760884,1.3293023431536293,1.625072745698672,1.3568026782018032,21.31103206925988,0.2719998359680176,-0.7401384506418518,-1.1263999819755552,-2.6456738303113507,0.3928738663602407,-1.8860369061434534,-0.36676305780765706,1.1759998798370366,4.545454545454543,-20.34686822653622,0.759636924167898,10,0.5640000104904175,1.191999912261963,1.8920000195503235,1.5200001001358032,0.8080000877380367,2,-0.11041008277430475,-1.6666666666666614,2.752000093460083,1.8333345750973336,2.880000114440918,-1.5858582270509352,3.095999956130981,-0.11041008277430475 433,2008-10-23,2.4159998893737797,2.711999893188477,2.303999900817871,2.5439999103546143,419500.0,-0.047318660625350284,-1.3181817873942974,0.9411771924442269,26.69404482269394,31.289692016002036,0.6051060763860323,1.3695640549889236,1.7248295589059057,1.440317508789842,23.341834101162718,0.4079999923706059,-0.7965500075874083,-1.1512000918388363,-2.734250528451559,0.43185034477388573,-1.9427253101451973,-0.3596748735324753,1.2720000076293947,7.954544684857401,-18.18672544669571,0.791525218306361,10,0.5960000753402706,1.223999977111816,2.100000143051147,1.640000224113464,0.04800009727478027,3,-0.1655628622783306,-1.9565235419196088,2.5360000133514404,-1.6666666666666614,2.752000093460083,1.8333345750973336,2.880000114440918,-0.1655628622783306 434,2008-10-24,2.0160000324249268,2.3359999656677246,2.0079998970031743,2.25600004196167,663375.0,-0.1655628622783306,-1.5624977299037162,1.874999767169401,27.310924448667976,29.831485888669455,0.9634512490829117,1.6447056037555536,2.098489083017542,1.7973035671374733,24.825211256217433,0.40799999237060547,-0.84086491305907,-1.418399953842163,-3.0558982274457964,0.21909831976147087,-2.23714909064398,-0.5996508170403461,1.6166398647308355,0.6896667956729939,-26.761868859834102,0.8187491368018169,10,0.8479999303817749,1.4759998321533203,2.5019999742507935,2.040000081062317,0.9839999675750732,4,-0.015873047785303296,-1.3181817873942974,2.4159998893737797,-1.9565235419196088,2.5360000133514404,-1.6666666666666614,2.752000093460083,-0.015873047785303296 435,2008-10-27,1.815999984741211,2.1440000534057617,1.7999999523162842,2.0239999294281006,430625.0,-0.09920637126337128,-1.8666673951678516,0.8666664017571448,25.502009053562603,28.23963235094028,0.9974497025215312,1.7278928226648924,2.264123621404325,1.9523069344849686,26.200907154256342,0.34400010108947754,-0.8663341877254442,-1.4880000114440919,-3.2070254687465205,0.2310254458583363,-2.347512740095306,-0.6284872827928778,1.719161512405396,1.4184425644792262,-27.05956908671777,0.8595127286512141,10,0.9399999380111694,1.5719999074935913,2.686000108718872,2.2400001287460327,1.440000057220459,0,0.27312778395705517,-1.5624977299037162,2.0160000324249268,-1.3181817873942974,2.4159998893737797,-1.9565235419196088,2.5360000133514404,0.27312778395705517 436,2008-10-28,1.7920000553131104,1.944000005722046,1.6080000400543213,1.8480000495910645,379000.0,-0.013215820280703783,1.7096781636378844,0.26923081331705667,26.849895717072243,27.703412723484373,0.8513738606485179,1.6001787803377887,2.253286433370974,1.9340349722163306,27.730208470292606,0.3359999656677246,-0.8548544707257077,-1.3635999321937562,-3.065749432438773,0.33854956805126046,-2.2146746823162644,-0.512525182071248,1.604348518247071,15.6462613996429,-14.879331546809677,0.8510747501225083,10,0.8679999113082886,1.4999998807907104,2.7100000381469727,2.2640000581741333,1.6399998664855957,1,0.4776785268818935,-1.8666673951678516,1.815999984741211,-1.5624977299037162,2.0160000324249268,-1.3181817873942974,2.4159998893737797,0.4776785268818935 437,2008-10-29,2.0,2.088000059127808,1.7519999742507937,1.807999968528748,746000.0,0.11607139412199774,-1.2105267285639962,-3.4285723408875053,33.26086833988563,27.79655484018638,0.5914438910697495,1.2343078785302106,2.0170482452655643,1.6860763421542302,28.716234492581417,0.3360000848770144,-0.9233810215064979,-1.0151999831199645,-2.60284825325319,0.5724482870132606,-1.809024118186577,-0.2213758480533521,1.2175137202095954,35.50724747225521,1.980767491007569,0.7938241350666125,10,0.6599999666213989,1.2919999361038208,2.502000093460083,2.0560001134872437,1.4479999542236333,2,0.5,1.7096781636378844,1.7920000553131104,-1.8666673951678516,1.815999984741211,-1.5624977299037162,2.0160000324249268,0.5 438,2008-10-30,2.368000030517578,2.407999992370605,1.8480000495910645,2.055999994277954,320750.0,0.18400001525878906,1.8571428571428614,1.624999922389802,42.52136820171129,28.73230461273294,0.11655793672855896,0.7192012432782251,1.6294041148366416,1.2801073311107336,29.429918007984877,0.5599999427795406,-0.9816421826066315,-0.5303999543190003,-1.9271598058407848,0.8663598972027842,-1.2287798800798928,0.16797997144189214,0.68856232167649,95.00000447034867,57.818189710841196,0.6983799257608923,10,0.019999980926513672,0.9239999055862427,2.134000062942505,1.6880000829696655,1.1759998798370361,3,0.41216218665274806,-1.2105267285639962,2.0,1.7096781636378844,1.7920000553131104,-1.8666673951678516,1.815999984741211,0.41216218665274806 439,2008-10-31,2.5439999103546143,2.5439999103546143,2.2799999713897705,2.351999998092652,587500.0,0.07432427262197616,1.750000620882,0.6153842626944491,34.86682763288732,29.625901595505486,-0.16313271243453942,0.4324273808014949,1.4366897658973627,1.1011377399392464,31.746709961868326,0.26399993896484375,-0.9341789222035461,-0.2700000762939454,-1.5241804081304915,0.9841802555426007,-0.8970902422122187,0.35709008962432787,0.36770621062547937,100.0,64.4911197087966,0.627090165918273,10,-0.27599990367889404,0.7480000257492065,1.9200001955032349,1.5120002031326294,0.8960001468658447,4,-0.03144651199885573,1.8571428571428614,2.368000030517578,-1.2105267285639962,2.0,1.7096781636378844,1.7920000553131104,-0.03144651199885573 440,2008-11-03,2.4159998893737797,2.671999931335449,2.2799999713897705,2.5280001163482666,254375.0,-0.050314475428968164,-1.0416661233952538,-0.5833347820579994,34.53237296956489,30.668935561616593,-0.1205499206374574,0.48046971464651067,1.5396957521331571,1.2267986928368004,32.79571505147268,0.3919999599456787,-0.9244523129773192,-0.3316000938415522,-1.5172089198229672,0.8540087321398628,-0.9244045068322597,0.2612043191491553,0.3653356235137366,75.93984322184205,43.09596154865058,0.5928044129907075,11,-0.21999990940094039,0.8760000467300411,2.0080001354217525,1.640000224113464,1.6480002403259273,0,0.2417219111618385,1.750000620882,2.5439999103546143,1.8571428571428614,2.368000030517578,-1.2105267285639962,2.0,0.2417219111618385 441,2008-11-04,2.424000024795532,2.6559998989105225,2.368000030517578,2.5439999103546143,431000.0,0.003311314481817096,-1.482758833310382,1.0714253783290806,44.20731912307757,32.86062558990261,-0.20111966081605948,0.38643031970967767,1.5111793837946612,1.2144384714831973,33.84713917783307,0.28799986839294434,-0.9300245052185145,-0.2563999652862554,-1.3470403909671451,0.8342404603946341,-0.8017201781267,0.2889202475541892,0.24799990653991744,73.04348716213067,36.70046184471204,0.5453202128404447,11,-0.26400005817413286,0.867999911308289,2.026000022888184,1.6320000886917119,1.0559999942779545,1,0.34323432700307777,-1.0416661233952538,2.4159998893737797,1.750000620882,2.5439999103546143,1.8571428571428614,2.368000030517578,0.34323432700307777 442,2008-11-05,2.424000024795532,2.5439999103546143,2.384000062942505,2.384000062942505,257875.0,0.0,-7.0,-0.3333333333333284,34.172661793379405,33.691583031089884,-0.24437639888368734,0.3143367421425922,1.4897243351298592,1.212077912662426,34.52962355866187,0.15999984741210938,-0.8886847757842595,-0.20039997100830131,-1.216825564509017,0.8160256224924145,-0.7086127677586593,0.3078128257420567,0.24799990653991744,69.90291964424696,34.10355414263516,0.5082127967503579,11,-0.28400003910064653,0.867999911308289,2.026000022888184,1.6320000886917119,1.6559998989105238,2,0.41584153741425833,-1.482758833310382,2.424000024795532,-1.0416661233952538,2.4159998893737797,1.750000620882,2.5439999103546143,0.41584153741425833 443,2008-11-06,2.48799991607666,2.5920000076293945,2.384000062942505,2.407999992370605,317250.0,0.026402595142929863,-2.2500046566207836,2.0000000000000333,36.52482063386164,34.71534927388918,-0.33200265825398567,0.2021022144687601,1.4068918617522899,1.1463211288440656,34.53723406064444,0.20799994468688965,-0.8264511575244242,-0.09920006990432739,-1.0756679208984155,0.8772677810897609,-0.5874339954013714,0.38903385559271664,-0.8799998760223389,53.061215801071306,18.231743796949175,0.48823392549704414,11,-0.3479999303817749,0.7560001611709595,1.9920001029968262,1.5680001974105835,1.1840000152587886,3,0.3858521183798118,-7.0,2.424000024795532,-1.482758833310382,2.424000024795532,-1.0416661233952538,2.4159998893737797,0.3858521183798118 444,2008-11-07,2.5439999103546143,2.640000104904175,2.496000051498413,2.5199999809265137,196250.0,0.02250803704457538,-3.0000132455155653,0.29999940395298214,41.984727788197844,36.546762466626426,-0.3410997586959348,0.12212001361485836,1.3266478529180779,1.0900216780780392,33.54431032578475,0.15200018882751465,-0.738859777281935,-0.024000072479247958,-0.9872646715196569,0.939264526561161,-0.5056323719994524,0.4576322270409565,-0.9163198709487914,67.34693008678559,30.862366973570587,0.48163229952020453,11,-0.403999924659729,0.6680001020431519,1.9480000734329224,1.5120002031326294,1.3920001983642578,4,0.3930817748576916,-2.2500046566207836,2.48799991607666,-7.0,2.424000024795532,-1.482758833310382,2.424000024795532,0.3930817748576916 445,2008-11-10,2.4800000190734863,2.74399995803833,2.4479999542236333,2.4479999542236333,291250.0,-0.025157190855485068,-17.499962747172997,1.3333399560910975,43.307084212101024,38.37533896607407,-0.19333783543129623,0.10785014121925673,1.3625811550252145,1.151686335361962,32.38674045085516,0.2960000038146968,-0.6634194516117233,-0.03479996919631967,-0.8815879701990337,0.8119880318063943,-0.45819396969767645,0.3885940313050371,-0.8118271770477294,29.787236740817395,-8.167729805331529,0.423394000501357,11,-0.23200005292892456,0.45999991893768355,2.0119999647140503,1.5760000944137573,1.5599999427795401,0,0.3870967865982611,-3.0000132455155653,2.5439999103546143,-2.2500046566207836,2.48799991607666,-7.0,2.424000024795532,0.3870967865982611 446,2008-11-11,2.2799999713897705,2.5199999809265137,2.2799999713897705,2.4719998836517334,283750.0,-0.08064517989739162,-1.5000012417640003,-5.999985098869088,43.65079196131942,39.52977492401115,0.09293813699324138,0.22752531698939027,1.529806592154868,1.3495695569960677,31.87274659304195,0.24000000953674316,-0.564395562351117,-0.17640001773834246,-0.9050678414197733,0.5522678059430883,-0.5407339295790576,0.1879338941023727,-0.5472775024032592,0.0,-40.43858965856944,0.36433391184071534,11,0.016000032424926758,0.4960000514984131,2.0579999685287476,1.7760001420974731,2.00000023841858,1,0.7824562196035914,-17.499962747172997,2.4800000190734863,-3.0000132455155653,2.5439999103546143,-2.2500046566207836,2.48799991607666,0.7824562196035914 447,2008-11-12,2.1760001182556152,2.5520000457763667,2.1519999504089355,2.240000009536743,355625.0,-0.045613971245255014,-6.142844370459138,0.3333329194119999,44.000004291535426,39.6940678228805,0.25091552191649935,0.30361695712641,1.5821259874791949,1.4526146600462169,30.80471005504471,0.4000000953674312,-0.43217785381714613,-0.25279988050460833,-0.9799670095958612,0.4743672485866446,-0.6163834450502348,0.11078368404101813,-0.38260099992599494,4.054082354286782,-38.82077496229546,0.3635835645456265,11,0.2719998359680176,0.5439999103546143,2.1499998569488525,1.8799999952316284,2.2239999771118164,2,0.5992646277350477,-1.5000012417640003,2.2799999713897705,-17.499962747172997,2.4800000190734863,-3.0000132455155653,2.5439999103546143,0.5992646277350477 448,2008-11-13,2.615999937057495,2.615999937057495,2.1440000534057617,2.184000015258789,475000.0,0.20220578809278944,1.185185042101307,-6.750010244565724,64.7058837279045,43.00951850010463,-0.1678580601952424,-0.1862568304559442,1.1089355952948,1.0161250356564873,29.312655117395593,0.4719998836517334,-0.29079336407133116,0.2127999424934388,-0.4433006757969209,0.8689005607837985,-0.11525036665174104,0.5408502516386187,-0.7655647683453521,78.66665977901773,29.197567692492733,0.3280503091451798,11,-0.17199993133544922,0.09200012683868408,1.6140000820159912,1.4400001764297485,1.6559998989105233,3,0.5596330358842758,-6.142844370459138,2.1760001182556152,-1.5000012417640003,2.2799999713897705,-17.499962747172997,2.4800000190734863,0.5596330358842758 449,2008-11-14,2.328000068664551,2.759999990463257,2.2960000038146973,2.568000078201294,281625.0,-0.11009169545962971,-2.0526300929596752,-0.5555556781988797,62.03008108475111,46.064819401791986,0.09641962432353735,0.0434858737235313,1.3612614046113727,1.3021639136180108,29.007712003419815,0.46399998664855957,-0.1958391940971942,-0.03679993152618399,-0.6063639664687885,0.5327641034164206,-0.32158194899748604,0.24798208594511806,-0.4239510125928365,29.870135399318258,-24.6163486273406,0.2847820174713022,11,0.1239999532699585,0.3359999656677246,1.7339999675750732,1.7280000448226929,2.3919997215270996,4,0.5773195116106156,1.185185042101307,2.615999937057495,-6.142844370459138,2.1760001182556152,-1.5000012417640003,2.2799999713897705,0.5773195116106156 450,2008-11-17,2.184000015258789,2.384000062942505,2.1440000534057617,2.312000036239624,280125.0,-0.06185569121927337,-1.3076930130729068,0.5333333995607138,58.718862530972956,47.67721311378037,0.22802938213109414,0.13983947515473716,1.4558308434412641,1.4429625045020416,28.810314367739785,0.24000000953674316,-0.1698381532691684,-0.14599997997283953,-0.665909247755597,0.37390928780991795,-0.4059546138642185,0.11395465391853943,-0.21147488443575146,6.493500964318101,-50.72051730885015,0.2599546338913788,11,0.2680000066757202,0.48000001907348633,1.5740000009536743,1.596000075340271,2.184000015258789,0,0.802197839386225,-2.0526300929596752,2.328000068664551,1.185185042101307,2.615999937057495,-6.142844370459138,2.1760001182556152,0.802197839386225 451,2008-11-18,2.0799999237060547,2.2239999771118164,2.0,2.184000015258789,821250.0,-0.04761908920610103,1.4347821579989426,0.8125005820765138,51.865670231010306,49.6431029401838,0.3107836914022988,0.2012308887614731,1.5110096093521488,1.5447844573164913,28.625989305271133,0.2239999771118164,-0.13195977123273517,-0.2164000630378724,-0.7075402109860036,0.2747400849102588,-0.4619701370119378,0.02917001093619298,0.6800000667572021,10.5263058828844,-47.391427135661274,0.24557007397406555,11,0.30000007152557373,0.5840001106262207,1.6780000925064087,1.7000001668930054,2.552000045776367,1,0.9423077452112247,-1.3076930130729068,2.184000015258789,-2.0526300929596752,2.328000068664551,1.185185042101307,2.615999937057495,0.9423077452112247 452,2008-11-19,2.25600004196167,2.48799991607666,2.0079998970031743,2.072000026702881,448375.0,0.08461544457272185,-2.0769204905305174,-1.769229358471188,47.13114734075297,50.821583685393946,0.12119119891031449,0.003350084640707074,1.2805212187396942,1.366330148849971,27.839667357495053,0.4800000190734859,-0.07752228774877912,-0.026399946212768644,-0.50457466587519,0.45177477344965267,-0.2654873060439793,0.212687413618442,0.4887999486923218,33.684216470269355,-18.735563272731163,0.23908735983121063,11,0.1239999532699585,0.403999924659729,1.4780000448226929,1.5240000486373901,2.2960000038146973,2,0.8971631782802374,1.4347821579989426,2.0799999237060547,-1.3076930130729068,2.184000015258789,-2.0526300929596752,2.328000068664551,0.8971631782802374 453,2008-11-20,2.0160000324249268,2.440000057220459,2.0079998970031743,2.240000009536743,251125.0,-0.10638298097195731,-2.5999976158166818,-1.2173910789994713,36.90476359423613,50.2571432193982,0.3209481300819954,0.22329506119857,1.460057488941155,1.6028386748473116,26.705474753986934,0.4320001602172847,-0.07418730899111292,-0.246399962902069,-0.734406122383267,0.24160619657912874,-0.49040304264266776,-0.0023968831614702424,0.713903958415985,2.1052674507500932,-42.466115066832046,0.24400307974059887,11,0.36399996280670166,0.6439999341964722,1.7020000219345093,1.7640000581741333,2.7279999256134033,3,1.1825396947414393,-2.0769204905305174,2.25600004196167,1.4347821579989426,2.0799999237060547,-1.3076930130729068,2.184000015258789,1.1825396947414393 454,2008-11-21,1.9839999675750728,2.111999988555908,1.7039999961853027,2.0480000972747803,483375.0,-0.015873047785303296,3.2500018626460005,0.2857148939250108,38.75000108654307,49.750800649891765,0.2963196240001351,0.2664351075979279,1.428427908547239,1.630997995566061,25.35587543802938,0.40799999237060547,-0.04756667474413323,-0.2768000245094302,-0.7684042703610054,0.21480422134214505,-0.5226021474352178,-0.030997901583642573,0.7313059434490206,35.71428571428566,-4.68722978466851,0.2458021229257876,11,0.248000025749207,0.6759999990463261,1.5900000333786015,1.7880001068115239,2.7359998226165776,4,1.153225758964822,-2.5999976158166818,2.0160000324249268,-2.0769204905305174,2.25600004196167,1.4347821579989426,2.0799999237060547,1.153225758964822 455,2008-11-24,2.312000036239624,2.3199999332427983,1.8960000276565552,2.0079998970031743,597500.0,0.16532261795621217,1.6499999627470847,-4.749992549434462,47.50000000000001,50.17849043196739,-0.06483551525297448,-0.023716580740365867,1.04729268775368,1.3020473909578003,23.448782435510175,0.4239999055862431,-0.02405684332336966,0.026400041580200373,-0.41855497317645707,0.4713550563368576,-0.19607746579812835,0.2488775489585291,0.36285363819091776,77.5510334412502,39.57333524868696,0.22247750737832864,11,-0.08000004291534424,0.07599997520446777,1.1800000071525574,1.4600000381469727,2.43999981880188,0,1.0415223686019237,3.2500018626460005,1.9839999675750728,-2.5999976158166818,2.0160000324249268,-2.0769204905305174,2.25600004196167,1.0415223686019237 456,2008-11-25,2.6480000019073486,2.6559998989105225,2.1919999122619633,2.351999998092652,327625.0,0.14532870259561714,1.9743608161867952,0.9736837771132385,54.34782608695652,51.3282484092364,-0.3834711550053651,-0.30809526924741526,0.661740102699631,0.9670410627266186,20.88884503130219,0.4639999866485591,-0.013826854761842533,0.3196000099182128,-0.08860134756639848,0.7278013674028239,0.11549933117590738,0.5237006886605182,-0.9440000057220459,99.15967459867663,62.52611880171523,0.20410067874230556,11,-0.41600000858306885,-0.3799999952316284,0.793999969959259,1.124000072479248,1.9599997997283936,1,0.649546838131162,1.6499999627470847,2.312000036239624,3.2500018626460005,1.9839999675750728,-2.5999976158166818,2.0160000324249268,0.649546838131162 457,2008-11-26,3.0,3.240000009536743,2.407999992370605,2.5840001106262207,589375.0,0.13293051277911871,-1.166666356225858,1.4054050135560312,58.938549439308396,50.68743348828128,-0.6775460218669074,-0.6127526699949728,0.2717668974875429,0.6138763262027531,19.02113071713735,0.8320000171661381,0.006069471970119089,0.6216000080108643,0.14373531229172976,1.0994647037299992,0.38266766015129683,0.8605323558704319,-1.2769600057601929,84.37499951493616,47.76144287046871,0.2389323478595674,11,-0.527999997138977,-0.5759999752044678,0.4359999895095825,0.7720000743865967,2.1040000915527335,2,0.5439999898274739,1.9743608161867952,2.6480000019073486,1.6499999627470847,2.312000036239624,3.2500018626460005,1.9839999675750728,0.5439999898274739 458,2008-11-28,3.344000101089477,3.344000101089477,2.95199990272522,2.95199990272522,178250.0,0.11466670036315896,1.0,0.942308419731433,62.690358555225735,50.760797651667346,-1.0140585018858959,-0.9274342671870683,-0.10647622466551931,0.27236059076251706,18.054903037871153,0.3920001983642569,0.051085959968180994,0.9168001055717463,0.27290876546958387,1.5606914456739087,0.5948544355206651,1.2387457756228275,-1.5602817062377925,100.0,64.49498850925927,0.32194567005108116,11,-0.820000052452087,-0.8680000305175777,0.06999987363815352,0.4279999732971196,1.2959997653961195,4,0.3612439916773098,-1.166666356225858,3.0,1.9743608161867952,2.6480000019073486,1.6499999627470847,2.312000036239624,0.3612439916773098 459,2008-12-01,2.46399998664856,3.351999998092652,2.4560000896453857,3.2239999771118164,513500.0,-0.26315792100431235,-1.3092787559462573,-1.9387745047951337,49.798386697012965,49.769633670116235,-0.12598689994357581,-0.056638744233993066,0.7347967670256073,1.1489867101961209,16.990875021198526,0.8959999084472661,0.08543179808235202,0.040799987316132214,-0.6010268945206958,0.6826268691529602,-0.280113453602282,0.36171342823454644,-0.586664689422608,39.01098698661919,2.6677643397607227,0.32091344091841406,12,0.06400001049041704,0.016000032424926314,0.861999928951263,1.220000028610229,2.3919999599456783,0,0.9253246687273486,1.0,3.344000101089477,-1.166666356225858,3.0,1.9743608161867952,2.6480000019073486,0.9253246687273486 460,2008-12-02,3.0,3.0720000267028813,2.240000009536743,2.5360000133514404,526500.0,0.2175324741297937,1.736841981430799,-0.6105263058828848,58.364312329436416,50.4917050143858,-0.5968274892215337,-0.5761849432302464,0.1654995285316896,0.6064361406433818,16.234367407566747,0.8320000171661381,0.048393405923414345,0.5475999951362609,-0.14405201462860306,1.2392520049011249,0.20177399025382892,0.8934260000186929,-1.004691526704712,69.65517482349316,27.528601036642414,0.34582600488243204,12,-0.47200000286102295,-0.5199999809265137,0.17799991369247437,0.5360000133514404,1.808000087738037,1,0.5733332633972168,-1.3092787559462573,2.46399998664856,1.0,3.344000101089477,-1.166666356225858,3.0,0.5733332633972168 461,2008-12-03,3.25600004196167,3.2960000038146973,2.9119999408721924,2.9119999408721924,404500.0,0.08533334732055664,-1.2325578494096023,0.7413795495430224,62.11849017272505,52.15696532904937,-0.7470268870367107,-0.808088842869711,-0.12434645901900687,0.35182226425226304,15.421285279487634,0.3840000629425049,0.04491252778383448,0.7620000362396242,-0.01702393430349014,1.5410240067827385,0.3724880509680668,1.1515120215111816,-1.1521562466825928,91.36691033102873,42.58929536482508,0.38951198527155717,12,-0.7280000448226929,-0.7760000228881836,-0.1840001344680786,0.17599999904632568,1.5120000839233398,2,0.4594593961302673,1.736841981430799,3.0,-1.3092787559462573,2.46399998664856,1.0,3.344000101089477,0.4594593961302673 462,2008-12-04,3.431999921798706,3.767999887466431,3.1519999504089355,3.2160000801086426,400250.0,0.0540540164523462,-2.5813939304469473,0.6279063320213385,59.732823342086725,54.69341641214388,-0.825475913300687,-0.9535910231049893,-0.3315554649288086,0.1755635726164093,14.871767511791914,0.6159999370574956,0.06766059697718418,0.8875999212265016,0.004207798441207888,1.7709920440117952,0.4459038598338547,1.3292959826191484,-1.2283036302945427,78.01047169434484,31.649861298143797,0.44169606139264683,12,-0.6959999799728394,-0.6959999799728394,-0.4559999704360962,-0.0959998369216919,1.687999963760376,3,0.3426573154525878,-1.2325578494096023,3.25600004196167,1.736841981430799,3.0,-1.3092787559462573,2.46399998664856,0.3426573154525878 463,2008-12-05,3.4479999542236333,3.46399998664856,3.303999900817871,3.359999895095825,619625.0,0.00466201421605561,1.6666653421203612,0.4074079797432383,64.2857108102253,57.53071749255302,-0.689492520067104,-0.9422945906216076,-0.3828328130181977,0.15837324070300118,14.43562618345091,0.16000008583068892,0.12432694901809871,0.8555999517440802,-0.11491751255187355,1.826117416040034,0.37034121959610333,1.340858683892057,-1.087873303123243,79.05759431889675,29.34653885179911,0.4852587321479769,12,-0.6159999966621403,-0.7120000123977666,-0.4720000028610234,-0.1119998693466191,1.1840000152587886,4,0.4802784684786843,-2.5813939304469473,3.431999921798706,-1.2325578494096023,3.25600004196167,1.736841981430799,3.0,0.4802784684786843 464,2008-12-08,3.5439999103546143,3.703999996185303,3.375999927520752,3.5520000457763667,628875.0,0.02784221502479589,1.10256429850308,-0.0909105687092026,67.56198004882532,59.75982638686694,-0.6045055275712685,-1.0113903084142715,-0.5250696392440273,0.060834975752577236,14.267640227107787,0.3280000686645512,0.1896195705009931,0.901599907875061,-0.15742094288547603,1.960620758635598,0.37208948249479246,1.4311103332553294,-1.0430859356176199,85.34031446289654,28.916546046574283,0.5295104253802685,12,-0.564000010490417,-0.8079999685287476,-0.703999936580658,-0.2079998254776001,1.4160001277923584,0,0.3092550744509799,1.6666653421203612,3.4479999542236333,-2.5813939304469473,3.431999921798706,-1.2325578494096023,3.25600004196167,0.3092550744509799 465,2008-12-09,3.440000057220459,3.7279999256134033,3.400000095367432,3.51200008392334,492000.0,-0.02934533176208487,-3.315788648134864,8.999850990910945,67.56198420895713,61.22806617820034,-0.36170965861335835,-0.8767325926443519,-0.4614734385786008,0.16408125881156943,14.422912800608579,0.32799983024597124,0.30565659443349436,0.7496000528335571,-0.3640432435676342,1.8632433492347482,0.19277840463296148,1.3064217010341528,-0.8123774912105208,61.68226043109198,-0.5246228796202175,0.5568216482005955,12,-0.43600010871887207,-0.7040001153945923,-0.6600000858306885,-0.10399997234344482,1.5520000457763672,1,0.41162786797100104,1.10256429850308,3.5439999103546143,1.6666653421203612,3.4479999542236333,-2.5813939304469473,3.431999921798706,0.41162786797100104 466,2008-12-10,4.064000129699707,4.111999988555908,3.344000101089477,3.48799991607666,315250.0,0.18139536688945412,1.2857141843458333,-8.0,70.92592610989088,62.55999691937617,-0.8534795387444984,-1.4337354109780165,-1.1302912197094153,-0.4560296083726145,14.430006712094059,0.7679998874664311,0.44641327047551593,1.2844001173973085,0.032019403537796975,2.53678083125682,0.6582097604675528,1.9105904743270643,-1.3223398315441197,95.0000149011606,27.979595304242423,0.6261903569297557,12,-0.8880001306533813,-1.1560001373291016,-1.320000171661377,-0.7280000448226929,0.495999813079834,2,0.18307084997394063,-3.315788648134864,3.440000057220459,1.10256429850308,3.5439999103546143,1.6666653421203612,3.4479999542236333,0.18307084997394063 467,2008-12-11,3.4800000190734863,4.1599998474121085,3.424000024795532,3.992000102996826,491000.0,-0.14370081003648316,-1.3589735164367382,-0.8888887049240041,65.69468161485639,62.89381059266846,-0.21705691838115015,-0.7874045446597875,-0.6003664097715316,0.12863099872769812,14.1901277853006,0.7359998226165767,0.5412740193546273,0.6352000117301939,-0.6206393552565102,1.891039378716898,0.007280328236841882,1.263119695223546,-0.5738989580698606,20.560762761243854,-52.412584923048215,0.627919683493352,12,-0.2800000905990605,-0.5480000972747807,-0.7540000677108765,-0.14399993419647217,1.7039999961853027,3,0.37011497119314374,1.2857141843458333,4.064000129699707,-3.315788648134864,3.440000057220459,1.10256429850308,3.5439999103546143,0.37011497119314374 468,2008-12-12,4.079999923706056,4.1040000915527335,3.3280000686645512,3.400000095367432,438625.0,0.1724137647540338,1.1318677143981932,-1.3281244470273128,70.03058018968588,65.14183209185434,-0.7841363450285024,-1.3408476008557626,-1.2452317325918463,-0.4672127337651615,14.056479770121866,0.7760000228881823,0.6141580703031826,1.1619999170303354,-0.20356023505870358,2.527560069119374,0.47921984098581616,1.8447799930748547,-0.9983530326052423,90.3846219975587,12.17370180027305,0.6827800760445193,12,-0.8799999952316298,-1.14800000190735,-1.3639999628067025,-0.7439998388290414,0.7200002670288077,4,0.25490195620110345,-1.3589735164367382,3.4800000190734863,1.2857141843458333,4.064000129699707,-3.315788648134864,3.440000057220459,0.25490195620110345 469,2008-12-15,3.6719999313354488,4.0960001945495605,3.5199999809265137,3.848000049591065,538750.0,-0.10000000000000031,-1.4000007947285655,-0.25882376865538315,62.80120374451815,65.63482002686342,-0.20870933701904137,-0.871687749733272,-0.8725468790053155,-0.05547081900672657,14.37999172365359,0.5760002136230469,0.6394808080065548,0.6867999315261835,-0.6887522592695912,2.0623521223219576,-0.0009761638717038501,1.3745760269240708,-0.439383626351054,41.34614833536788,-35.421949289056776,0.6877760953978872,12,-0.13600003719329834,-0.7400000095367432,-0.9799998998641963,-0.3359998464584346,1.2000002861022954,0,0.2614379237740989,1.1318677143981932,4.079999923706056,-1.3589735164367382,3.4800000190734863,1.2857141843458333,4.064000129699707,0.2614379237740989 470,2008-12-16,3.936000108718872,3.983999967575073,3.4800000190734863,3.7200000286102295,588500.0,0.0718954744880429,2.230770994221409,-1.2272723578226918,62.290076773508815,65.65388520472828,-0.36428349549923356,-1.0516196860174039,-1.1537905089149287,-0.31415593711472223,14.325163413435948,0.5039999485015865,0.6300993382897304,0.8632001042366029,-0.5206395127329877,2.2470397212061934,0.17128029575180737,1.5551199127213984,-0.6080000400543208,73.07694732438124,-0.8232916507537453,0.6919198084847953,12,-0.28000020980835005,-1.0040001869201665,-1.2600001096725464,-0.6000000238418579,1.303999662399292,1,0.2601625765100404,-1.4000007947285655,3.6719999313354488,1.1318677143981932,4.079999923706056,-1.3589735164367382,3.4800000190734863,0.2601625765100404 471,2008-12-17,4.0399999618530265,4.296000003814696,3.8159999847412114,3.888000011444092,361625.0,0.026422726184325507,-2.243243330320893,0.7037032131306735,60.41666606966502,65.72986773001476,-0.3859661719121883,-1.0553613188345121,-1.2749545576638766,-0.40886084751156293,14.136389217819605,0.480000019073485,0.7466158607035585,0.8691999554634084,-0.4960878419024022,2.2344877528292195,0.1865560567805029,1.551843854146314,-0.5955199241638174,73.55371290164786,0.9380414861312261,0.6826438986829055,12,-0.24000000953674272,-1.039999961853027,-1.4460000097751609,-0.7039998769760123,0.8800001144409189,2,0.2356436015180421,2.230770994221409,3.936000108718872,-1.4000007947285655,3.6719999313354488,1.1318677143981932,4.079999923706056,0.2356436015180421 472,2008-12-18,4.2800002098083505,4.328000068664552,3.9279999732971187,4.2160000801086435,358750.0,0.05940600253007,4.000005960470179,0.421053622238189,59.5744687077826,65.2063963852989,-0.5509677492988225,-1.1973422107090927,-1.5224627723271125,-0.6383316737987292,14.798092670977404,0.400000095367433,0.7934443584480535,1.0080001950263986,-0.3717548128336343,2.3877552028864315,0.31812269109638214,1.697877698956415,-0.8000001907348642,95.20001411437988,24.97224867813796,0.6898775039300165,12,-0.45200014114379883,-1.2640001773834233,-1.74400019645691,-0.9440001249313363,0.7999997138977042,3,0.06542049515080017,-2.243243330320893,4.0399999618530265,2.230770994221409,3.936000108718872,-1.4000007947285655,3.6719999313354488,0.06542049515080017 473,2008-12-19,4.400000095367432,4.432000160217285,4.248000144958496,4.400000095367432,1245875.0,0.028037355064628455,4.749988824151753,0.0,73.44961360076334,65.8605778910698,-0.5830376706994609,-1.1906252163262785,-1.638672788583782,-0.7498076675041592,15.556723218541258,0.18400001525878906,0.8081169927928231,1.0088000774383543,-0.32523723358882073,2.342837388465529,0.34178142192476724,1.6758187329519414,-0.7673600673675534,96.63864914858034,21.534282062392478,0.6670186555135873,12,-0.5199999809265137,-1.3320000171661377,-1.8160001039505005,-1.0640000104904175,0.5199999809265137,4,0.17818179611332208,4.000005960470179,4.2800002098083505,-2.243243330320893,4.0399999618530265,2.230770994221409,3.936000108718872,0.17818179611332208 474,2008-12-22,4.2719998359680185,4.51200008392334,4.072000026702882,4.480000019073486,693125.0,-0.029090967414791447,2.2352908177397177,-100.0,67.09677076157811,65.80888750802768,-0.3809742557702416,-0.9301122991348891,-1.4984915626815125,-0.6133026099417007,15.45723870684782,0.4400000572204581,0.8276175604628588,0.766399824619294,-0.44644485386553967,1.9792445031041277,0.15997748537687695,1.372822163861711,-0.479487781524659,76.74416348120684,0.9112456249955869,0.606422339242417,12,-0.35199975967407315,-1.1639997959136972,-1.695999801158906,-0.9359997510910043,0.5280003547668448,0,0.1235955934083508,4.749988824151753,4.400000095367432,4.000005960470179,4.2800002098083505,-2.243243330320893,4.0399999618530265,0.1235955934083508 475,2008-12-23,4.71999979019165,4.776000022888184,4.263999938964844,4.3359999656677255,380125.0,0.1048689071688873,1.064515260702873,-1.8461513773245828,68.71165236622505,65.56285709206482,-0.7021505930558227,-1.252687134689415,-1.9487121640186889,-1.0535552273293431,16.158757792552727,0.5120000839233398,0.8427655559953826,1.0939997911453245,-0.09784758504573876,2.285847167336388,0.4980761030497929,1.6899234792408562,-0.7835901298522949,94.16664265924125,19.460153243946806,0.5959236880955316,12,-0.6679997444152832,-1.4799997806549072,-2.161999762058258,-1.3839997053146362,0.12800025939941406,1,0.03220348178022303,2.2352908177397177,4.2719998359680185,4.749988824151753,4.400000095367432,4.000005960470179,4.2800002098083505,0.03220348178022303 476,2008-12-24,4.368000030517578,4.751999855041504,4.352000236511231,4.711999893188477,435875.0,-0.07457622358491245,-1.1276606537751408,-0.8958333850735021,61.44814206434444,65.09101936423016,-0.3380423146547198,-0.8065758963605187,-1.5999742653411886,-0.6921996988077144,17.822739709626035,0.39999961853027255,0.8317502975002,0.6560000300407411,-0.48588537724455083,1.7978854373260331,0.08505732639809516,1.2269427336833871,-0.2960000038146964,51.88679616618451,-21.476368043011192,0.5709427036426461,12,-0.31599998474121094,-1.128000020980835,-1.8100000023841858,-1.031999945640564,0.48799991607666016,2,0.19963363885262142,1.064515260702873,4.71999979019165,2.2352908177397177,4.2719998359680185,4.749988824151753,4.400000095367432,0.19963363885262142 477,2008-12-26,4.631999969482422,4.6479997634887695,4.2880001068115225,4.400000095367432,203750.0,0.06043954604404189,1.727275682880976,-0.6744185079426687,63.65313681542497,64.38241454486783,-0.47097416049643837,-0.9929506620684521,-1.8410243113404148,-0.9484071710516178,18.412201809913164,0.359999656677247,0.8394226018944995,0.8383999705314635,-0.3223457601166251,1.9991457011795521,0.258027105207419,1.418772835855508,-0.4191999435424796,79.5454468485737,6.61745088849284,0.5803728653240444,12,-0.5039999485015869,-1.3919999599456787,-2.10999995470047,-1.2959998846054077,0.08799982070922852,4,0.06217618927223456,-1.1276606537751408,4.368000030517578,1.064515260702873,4.71999979019165,2.2352908177397177,4.2719998359680185,0.06217618927223456 478,2008-12-29,4.552000045776367,4.696000099182129,4.519999980926514,4.631999969482422,506375.0,-0.01727114081026082,-1.4444451803039835,-0.3448274444597453,61.66666841433374,64.25635506373622,-0.3542311904118538,-0.8620056565685088,-1.7514260952085126,-0.8649607170078952,18.866228124221333,0.17600011825561523,0.7728854338247624,0.6980000495910645,-0.4896458273510751,1.8856459265332042,0.10417711111999495,1.2918229880621341,-0.26399993896484464,68.18182126057047,-3.044898476606477,0.5938229384710697,12,-0.4240000247955322,-1.312000036239624,-2.0320000648498535,-1.215999960899353,0.23199987411498935,0,0.11599294213970834,1.727275682880976,4.631999969482422,-1.1276606537751408,4.368000030517578,1.064515260702873,4.71999979019165,0.11599294213970834 479,2008-12-30,4.74399995803833,4.751999855041504,4.4079999923706055,4.599999904632568,409375.0,0.04217924216413671,3.3000023841880646,-1.8000023841880648,64.79128746681991,64.534267362993,-0.42261936800568467,-0.9216912197716765,-1.9303671477261566,-1.0473808879722055,20.403274349885034,0.34399986267089844,0.7784807155767561,0.7759999632835388,-0.280306199963821,1.8323061265308986,0.2478468816598589,1.3041530449072187,-0.45599985122680753,93.74998835846972,20.435418442963453,0.52815308162368,12,-0.4479999542236328,-1.503999948501587,-2.2239999771118164,-1.407999873161316,0.2719998359680176,1,0.03709951935336697,-1.4444451803039835,4.552000045776367,1.727275682880976,4.631999969482422,-1.1276606537751408,4.368000030517578,0.03709951935336697 480,2008-12-31,4.71999979019165,5.0,4.552000045776367,4.76800012588501,668625.0,-0.005059057348011375,-1.3333341611760001,-0.3333355409119507,58.61344072186733,64.33390899101549,-0.3081151993530895,-0.8034176680394749,-1.8863543729296888,-1.0169089781679976,22.129840589591996,0.4479999542236328,0.7022054553925101,0.6659998059272763,-0.33720848052406094,1.6692080923786135,0.1643956627016081,1.1676039491529449,-0.3343997001647958,60.67412193638781,-9.488534265429657,0.5016041432256686,12,-0.2559998035430908,-1.2719997763633728,-2.273999810218811,-1.3839997053146362,0.5120000839233398,2,0.016949238156632296,3.3000023841880646,4.74399995803833,-1.4444451803039835,4.552000045776367,1.727275682880976,4.631999969482422,0.016949238156632296 481,2009-01-02,4.751999855041504,4.855999946594238,4.527999877929688,4.7280001640319815,778375.0,0.0067796750576876175,1.8275883331038134,-0.4999900659620307,69.53316676251737,65.44043099709714,-0.2553496199101186,-0.7563743719066718,-1.8934309161007317,-1.0490833306480418,23.965088018098303,0.3280000686645499,0.7052274543458772,0.6231998801231384,-0.3521841741344609,1.5985839343807378,0.13550785299433876,1.110891907251938,-0.34399986267089844,65.16851374121673,-10.802960408984589,0.4876920271287998,1,-0.21599984169006348,-1.1559998989105225,-2.441999852657318,-1.4159997701644897,0.4479999542236328,4,0.02020206175884276,-1.3333341611760001,4.71999979019165,3.3000023841880646,4.74399995803833,-1.4444451803039835,4.552000045776367,0.02020206175884276 482,2009-01-05,4.607999801635742,4.800000190734863,4.383999824523927,4.776000022888184,730750.0,-0.030303042466002794,2.8518453108926023,-7.00009934235336,59.42856860647413,63.88253710884278,-0.06697282552007877,-0.5478421977736962,-1.7187033716520284,-0.9049470524261691,24.841804593800404,0.4160003662109366,0.6939303395851626,0.4203998327255247,-0.5192507324712565,1.3600503979223055,-0.04942544987286546,0.8902251153239154,0.3920001983642578,36.36362228934399,-36.22383920624408,0.46982528259839046,1,-0.07199978828430176,-0.9879997968673706,-2.357999801635742,-1.3159998655319214,0.6400003433227539,0,0.053819478219261585,1.8275883331038134,4.751999855041504,-1.3333341611760001,4.71999979019165,3.3000023841880646,4.74399995803833,0.053819478219261585 483,2009-01-06,5.1040000915527335,5.23199987411499,4.535999774932861,4.639999866485597,878250.0,0.10763895643852273,-1.0714276084289431,-2.7619024642230583,74.79224234947272,64.73758950749773,-0.5057990248695736,-0.9627802379954673,-2.173710514992195,-1.4000970441667113,26.05354371859483,0.6960000991821289,0.7063274233722296,0.8336001157760613,-0.12332965753874614,1.7905298890908687,0.355135229118658,1.312065002433465,-0.7200002670288068,84.90568690131765,8.020801659053419,0.4784648866574037,1,-0.3560001850128165,-1.3680001497268668,-2.656000077724456,-1.8120001554489127,0.4239997863769549,1,-0.07523516741244085,2.8518453108926023,4.607999801635742,1.8275883331038134,4.751999855041504,-1.3333341611760001,4.71999979019165,-0.07523516741244085 484,2009-01-07,4.639999866485597,5.0320000648498535,4.51200008392334,5.0320000648498535,710250.0,-0.0909091333746389,1.6530597846448782,-0.8448276039252736,61.3989578299528,63.925067892356374,0.017759182522086192,-0.4347503057087714,-1.6603685127946815,-0.9384469769955963,26.88500514893336,0.5920000076293936,0.6994668169838789,0.314799892902375,-0.5911489306194149,1.2207487164241648,-0.13817451885851995,0.7677743046632699,-0.2560000419616699,30.188682428158163,-45.22901173720558,0.45297441176089503,1,0.12000012397766024,-0.9039999246597299,-2.139999806880952,-1.3479999303817758,1.2880001068115225,2,0.031034495161489595,-1.0714276084289431,5.1040000915527335,2.8518453108926023,4.607999801635742,1.8275883331038134,4.751999855041504,0.031034495161489595 485,2009-01-08,4.855999946594238,4.943999767303467,4.51200008392334,4.639999866485597,342750.0,0.046551742742234836,1.2040815830031761,-0.5510203336885272,62.749996721745354,64.06971840984536,-0.19771203713781738,-0.5683685628650093,-1.8170519696564975,-1.1581197933118572,27.7203189432343,0.43199968338012695,0.6274450577304949,0.4599999785423279,-0.37306000812406825,1.2930599652087245,0.04346998520912937,0.876529971875526,-0.4550401210784907,55.66038849855342,-19.167192969865496,0.41652999333319823,1,-0.09599995613098145,-1.1200000047683716,-2.3519999384880066,-1.5640000104904175,0.9040002822875977,3,0.032948898099623314,1.6530597846448782,4.639999866485597,-1.0714276084289431,5.1040000915527335,2.8518453108926023,4.607999801635742,0.032948898099623314 486,2009-01-09,4.808000087738037,4.8959999084472665,4.504000186920166,4.8400001525878915,355875.0,-0.00988464979079462,4.444456586166991,-0.1481483934346659,58.77659262481386,63.52788016644413,-0.0902223493476848,-0.48672694429186425,-1.7082965620002781,-1.1138535951401058,27.966055182798222,0.3919997215271005,0.6055521693589334,0.37480012178420985,-0.4622738396910364,1.2118740832594566,-0.04373685895341328,0.793337102521833,-0.39041946125030424,50.00002811539678,-21.33142922586871,0.4185369807376233,1,-2.384185791015625e-07,-0.7360001802444458,-2.3040000796318054,-1.5160001516342163,0.9439997673034668,4,0.08818631003320698,1.2040815830031761,4.855999946594238,1.6530597846448782,4.639999866485597,-1.0714276084289431,5.1040000915527335,0.08818631003320698 487,2009-01-12,4.76800012588501,4.912000179290772,4.656000137329102,4.7839999198913565,371625.0,-0.008319459468197676,-1.1333357175214054,0.4999925494344604,56.284152560507664,62.92982284935235,-0.03229852958336288,-0.36394537882456124,-1.6134586924008212,-1.0754307908450533,28.16287491474956,0.2560000419616708,0.536895393891105,0.2704001545906065,-0.44761533787591823,0.9884156470571313,-0.08860759164265541,0.6294079008238684,-0.3341311144447321,36.26374346149866,-30.55015106859183,0.35900774623326226,1,0.03999972343444824,-0.5760002136230469,-2.264000117778778,-1.476000189781189,1.0239996910095215,0,0.09060395804833199,4.444456586166991,4.808000087738037,1.2040815830031761,4.855999946594238,1.6530597846448782,4.639999866485597,0.09060395804833199 488,2009-01-13,5.119999885559082,5.239999771118164,4.383999824523927,4.71999979019165,679750.0,0.07382545100263305,1.6750003911555602,-25.00032782976833,63.45177764804607,62.78098842504414,-0.32995244562935255,-0.6683001421234662,-1.9172631934513946,-1.4245498524476514,28.848802965337928,0.8559999465942374,0.535998278332313,0.5703999161720272,-0.1705463540232488,1.3113461863673033,0.19992678107438966,0.9408730512696648,0.1119999885559082,85.98132090585695,19.579863300263938,0.37047313509763796,1,-0.3080000877380371,-0.8480000495910645,-2.3839999437332153,-1.8279999494552612,0.4960002899169922,1,0.025000051222742847,-1.1333357175214054,4.76800012588501,4.444456586166991,4.808000087738037,1.2040815830031761,4.855999946594238,0.025000051222742847 489,2009-01-14,4.631999969482422,5.1040000915527335,4.624000072479248,4.992000102996826,732625.0,-0.09531248573912277,-1.5531920829798223,-0.9000001192092612,48.62155665526211,61.670779084310226,0.1569997191684367,-0.11034950394691379,-1.3914188088229391,-0.9358390032492725,29.57179942010867,0.495999813079834,0.48920836292949055,0.034399998188018976,-0.5808935923792946,0.6496935887553321,-0.2732467970956378,0.34204679347167577,0.6079998016357422,28.97198135878537,-32.51627562234725,0.3076467952836566,1,0.17999982833862305,-0.34800004959106445,-1.848000019788742,-1.340000033378601,0.9679999351501465,2,0.1934369417855124,1.6750003911555602,5.119999885559082,-1.1333357175214054,4.76800012588501,4.444456586166991,4.808000087738037,0.1934369417855124 490,2009-01-15,4.960000038146973,4.97599983215332,4.239999771118163,4.599999904632568,625000.0,0.07081175967736497,2.75510501980944,-1.0,59.34343381130436,60.53858653417545,-0.1490503689674032,-0.3770312090626726,-1.6728562939434743,-1.264407043559542,29.93939650672896,0.7360000610351571,0.46708268186317703,0.3112000703811644,-0.23929733146539167,0.8616974722277204,0.03595136945788635,0.5864487713044424,0.2799997329711914,72.00002670288089,8.913189715693271,0.275248700923278,1,-0.2200002670288086,-0.6760001182556152,-2.102000117301941,-1.6680001020431519,1.1040000915527344,3,0.19516127574704334,-1.5531920829798223,4.631999969482422,1.6750003911555602,5.119999885559082,-1.1333357175214054,4.76800012588501,0.19516127574704334 491,2009-01-16,4.992000102996826,5.064000129699707,4.696000099182129,5.02400016784668,533125.0,0.006451625928174165,5.571429787850017,-0.08888903606079672,56.13079173960927,60.172166882301575,-0.16028152983874477,-0.3521055730349145,-1.6572198198289012,-1.2943677615854567,29.849068479197804,0.3680000305175781,0.4129150450761836,0.2956001281738283,-0.19457895231890987,0.7857792086665665,0.05051058792745877,0.5406896684201978,0.20799966812133786,75.20003318786624,13.608714733110496,0.2450895402463691,1,-0.2520003318786621,-0.7080001831054688,-2.1220001578330994,-1.7000001668930054,1.0079998970031738,4,0.15384617588929128,2.75510501980944,4.960000038146973,-1.5531920829798223,4.631999969482422,1.6750003911555602,5.119999885559082,0.15384617588929128 492,2009-01-20,4.559999942779541,4.943999767303467,4.423999786376953,4.872000217437744,521250.0,-0.08653849184777551,1.2807047997490328,9.749988824151753,50.12165291336864,57.43099027829001,0.29524162772418716,0.10745635821259114,-1.1816208380125612,-0.8630750892535577,29.384690002619372,0.568000316619873,0.38910961008717493,-0.15040001869201625,-0.6052232889246714,0.3044232515406389,-0.3778116538083438,0.07701161642431131,0.6015998283386228,32.00001716613776,-27.569698273701313,0.22741163511632734,1,0.17999982833862305,-0.2760000228881836,-1.5179999470710754,-1.2680000066757202,1.5760002136230469,1,0.2614034928113138,5.571429787850017,4.992000102996826,2.75510501980944,4.960000038146973,-1.5531920829798223,4.631999969482422,0.2614034928113138 493,2009-01-21,5.184000015258789,5.320000171661377,4.576000213623047,4.631999969482422,1041375.0,0.13684212287487219,-1.2409652224619176,-1.769229358471188,55.91397808113332,56.82154808397674,-0.3533785980841495,-0.4793746518850712,-1.7559354637231137,-1.4830116632535293,29.002924971886934,0.7600002288818359,0.3390468603817478,0.4344000577926632,-0.0423921013378612,0.9111922169231876,0.19600397822740057,0.6727961373579259,-0.9440002441406259,87.4073975959469,30.832708460745472,0.23839607956526238,1,-0.40400004386901855,-0.8599998950958252,-2.1180000901222233,-1.8920000791549683,0.7919998168945312,2,0.11728391200735566,1.2807047997490328,4.559999942779541,5.571429787850017,4.992000102996826,2.75510501980944,4.960000038146973,0.11728391200735566 494,2009-01-22,4.800000190734863,5.056000232696533,4.703999996185303,4.992000102996826,644500.0,-0.07407404000649032,1.200000298023064,-0.34782589916622614,50.98039696923267,55.513814778142,0.06225035387119071,-0.05669707013921155,-1.3274932210580026,-1.0999502433141863,29.156973105093474,0.48000001907348633,0.33696612745987586,0.02400021553039533,-0.39660591677129187,0.4446063478320825,-0.18630285062044827,0.23430328168123893,-0.5384004116058358,51.851871474772935,-4.030593049193563,0.21030306615084343,1,-0.020000219345092773,-0.40000009536743164,-1.7340002655982976,-1.5080002546310425,0.8479995727539062,3,0.16999999006589284,-1.2409652224619176,5.184000015258789,1.2807047997490328,4.559999942779541,5.571429787850017,4.992000102996826,0.16999999006589284 495,2009-01-23,4.872000217437744,5.047999858856201,4.616000175476074,4.624000072479248,568000.0,0.01500000496705356,-2.2727256307256596,-1.2916680119110002,51.456314949526444,54.70045059199895,-0.008092348593071286,-0.12303373760076752,-1.3512346531855721,-1.173756895507112,28.756123707890957,0.43199968338012695,0.24151311467360337,0.08840022087097132,-0.3334366226971497,0.5102370644390923,-0.12251820091308918,0.29931864265503183,-0.5892324304580701,50.00002660920497,-4.5133401539052755,0.21091842178406045,1,-0.09200024604797363,-0.4720001220703125,-1.6380003094673161,-1.6280001401901245,0.4399995803833008,4,0.14942521648278784,1.200000298023064,4.800000190734863,-1.2409652224619176,5.184000015258789,1.2807047997490328,4.559999942779541,0.14942521648278784 496,2009-01-26,5.239999771118164,5.263999938964844,4.872000217437744,4.90399980545044,464500.0,0.07553356676038003,1.0416636140006235,1.3548377793245032,57.27440135200463,54.810478235498614,-0.34460759780898265,-0.4451803118339832,-1.659256851889083,-1.5423356804882138,28.492768605116925,0.3919997215270996,0.23300104300539726,0.4127997875213625,-0.008427311461888465,0.8340268865046134,0.20218623802973745,0.6234133370129875,-0.9364873364448556,91.07138770729236,32.84686417899893,0.21061354949162525,1,-0.45999979972839355,-0.6719996929168701,-1.9459998607635502,-2.027999758720398,0.08800029754638672,0,0.15725198369726434,-2.2727256307256596,4.872000217437744,1.200000298023064,4.800000190734863,-1.2409652224619176,5.184000015258789,0.15725198369726434 497,2009-01-27,4.920000076293945,5.296000003814697,4.415999889373778,4.51200008392334,475250.0,-0.06106864671788603,-1.9333318498408898,1.2142858156541714,47.79270576304942,53.07058135938787,-0.0008708415346037057,-0.10803721407794331,-1.2784088843077872,-1.23321253262605,27.94757005309197,0.8800001144409189,0.19406273492350934,0.07840008735656756,-0.3343353028284062,0.4911354775415413,-0.1279676077359193,0.28476778244905443,-0.5961578868808752,55.75221565692215,0.8653910801916354,0.2063676950924868,1,-0.1400001049041748,-0.29600000381469727,-1.5200001001358037,-1.9680000543594365,0.0,1,0.21951217621109853,1.0416636140006235,5.239999771118164,-2.2727256307256596,4.872000217437744,1.200000298023064,4.800000190734863,0.21951217621109853 498,2009-01-28,5.079999923706055,5.151999950408936,4.872000217437744,5.056000232696533,488750.0,0.03252029368516429,2.3333352255471325,0.05882277318211673,55.69358415666128,53.85636219287667,-0.18678367896936798,-0.23869022553374286,-1.3886313666285135,-1.3961156746491978,27.282214235976998,0.2799997329711923,0.1799970974923948,0.2119999408721922,-0.19015009508377112,0.6141499768281555,0.010924922894210098,0.4130749588501743,-0.7362345746480186,75.45453954334181,16.7229903679493,0.20107501797798188,1,-0.2999999523162842,-0.3839998245239258,-1.657999873161315,-2.111999869346618,0.06400012969970703,2,0.2078740646763908,-1.9333318498408898,4.920000076293945,1.0416636140006235,5.239999771118164,-2.2727256307256596,4.872000217437744,0.2078740646763908 499,2009-01-29,4.920000076293945,5.191999912261963,4.800000190734863,5.007999897003174,467000.0,-0.03149603342816265,-1.3902451789231898,-3.666706403608114,50.84033813376289,52.91157378426095,0.02052346291307572,-0.0683322601338423,-1.1704025478602453,-1.2392125670906742,26.896165682807275,0.3919997215270996,0.17565440766295648,0.043200087547302424,-0.35521025255612937,0.4416104276507342,-0.15600508250441347,0.24240525759901832,-0.556710030783842,57.27274106553588,-1.7709796660257098,0.19920517005171592,1,-0.05200004577636719,-0.2239999771118164,-1.4459999799728394,-1.899999976158142,-0.032000064849853516,3,0.21463409339107575,2.3333352255471325,5.079999923706055,-1.9333318498408898,4.920000076293945,1.0416636140006235,5.239999771118164,0.21463409339107575 500,2009-01-30,4.800000190734863,5.056000232696533,4.751999855041504,5.039999961853027,548250.0,-0.024390220263873164,1.2352943238912673,2.727275682880969,49.89690850880558,52.21892009194943,0.12900705564199466,0.061101038621758086,-0.9877252824898495,-1.1286590860931982,25.956512075373972,0.3040003776550293,0.1106334717250137,-0.08079981803894043,-0.4741560110443821,0.31255637496650124,-0.27747791454166126,0.1158782784637804,-0.4175759427017347,43.63639220718144,-15.867577901963152,0.1966780965027207,1,0.06799983978271484,-0.020000219345092773,-1.28600013256073,-1.7400001287460327,0.9199995994567871,4,0.176666570636965,-1.3902451789231898,4.920000076293945,2.3333352255471325,5.079999923706055,-1.9333318498408898,4.920000076293945,0.176666570636965 501,2009-02-02,4.8480000495910645,4.920000076293945,4.4079999923706055,4.71999979019165,523750.0,0.009999970197678731,2.76470216995719,-0.5333349227920432,51.02880597871599,52.319714876988016,0.06529963440730846,0.021778636668859264,-0.9678449804397751,-1.1845170282134152,25.10062919242668,0.5120000839233398,0.14058458921999595,-0.03759996891021711,-0.4266578742440288,0.3514579364235946,-0.2321289215771225,0.1569289837566883,-0.4468242830853706,49.54955535472549,-12.361503208358783,0.19452895266690565,2,0.016000032424926758,-0.06800007820129395,-1.2020000219345093,-1.656000018119812,0.6079998016357422,0,0.09570951804530603,1.2352943238912673,4.800000190734863,-1.3902451789231898,4.920000076293945,2.3333352255471325,5.079999923706055,0.09570951804530603 502,2009-02-03,4.855999946594238,5.0,4.447999954223633,4.8959999084472665,550500.0,0.0016501437544020892,3.451610670378816,-0.3124990686793197,46.27539454790869,51.24876115107417,0.1158899611817823,0.035111083435929835,-0.9121460930891754,-1.2037294361410495,24.627144409493972,0.5520000457763672,0.10466724376090575,-0.04200007915496862,-0.40898719648116444,0.3249870381712272,-0.22549363781806697,0.14149347950812974,-0.4479999542236328,57.14285714285714,-1.6522801367686526,0.18349355866309805,2,-0.003999948501586914,-0.07599997520446777,-1.209999918937683,-1.6639999151229858,0.6880002021789551,1,0.0971993672284428,2.76470216995719,4.8480000495910645,1.2352943238912673,4.800000190734863,-1.3902451789231898,4.920000076293945,0.0971993672284428 503,2009-02-04,4.71999979019165,4.888000011444092,4.567999839782715,4.8400001525878915,255000.0,-0.02800662230195694,1.962963453535989,3.0000119209402794,51.37844375657575,51.29298857189008,0.20020354162644516,0.14848053196802535,-0.7049770537166093,-1.0808683485386403,23.30392062323938,0.32000017166137695,0.0754250864962458,-0.1588002204895016,-0.5205512487196158,0.20295080774061258,-0.33967573460455913,0.022075293625555936,-0.3119997978210449,39.7958966455354,-21.830995116706767,0.18087551411505715,2,0.13200020790100098,0.06000018119812012,-1.0359997749328613,-1.527999758720398,0.9760003089904785,2,0.04237294385434165,3.451610670378816,4.855999946594238,2.76470216995719,4.8480000495910645,1.2352943238912673,4.800000190734863,0.04237294385434165 504,2009-02-05,4.7839999198913565,4.8959999084472665,4.656000137329102,4.656000137329102,673750.0,0.013559350115375235,-2.750002793972484,-1.0666616334007373,46.99453249341783,50.797234965655775,0.14940681334549666,0.10099998769327367,-0.6945656495859795,-1.1585352083267648,21.983985372564756,0.23999977111816495,0.1024319932779374,-0.10200009346008354,-0.44917753272777095,0.24517734580760386,-0.27558881309392724,0.07158862617376016,-0.3577599239349354,58.024658653156145,-2.1954995800563566,0.1735887196338436,2,0.06800007820129483,-0.003999948501586026,-1.0999999046325675,-1.591999888420104,0.9760003089904794,3,0.07525086528901537,1.962963453535989,4.71999979019165,3.451610670378816,4.855999946594238,2.76470216995719,4.8480000495910645,0.07525086528901537 505,2009-02-06,5.015999794006348,5.23199987411499,4.639999866485597,4.760000228881836,898375.0,0.04849495777588975,-1.3870954096759482,2.0000000000000138,50.38362691807743,50.03159336188609,-0.06707195118690201,-0.12479690119903175,-0.8584979667657766,-1.399031636725507,20.722897147361728,0.5920000076293936,0.06158904583931957,0.12199978828430158,-0.22961236931177886,0.473611945880382,-0.053806290513739086,0.29780586708234225,-0.5718845945358275,73.78639428304572,14.822407827726018,0.17580607879804044,2,-0.1639997959136963,-0.23599982261657715,-1.2479997873306274,-1.8239997625350952,1.0720000267028809,4,-0.025518299006950462,-2.750002793972484,4.7839999198913565,1.962963453535989,4.71999979019165,3.451610670378816,4.855999946594238,-0.025518299006950462 506,2009-02-09,5.23199987411499,5.360000133514403,4.823999881744385,4.9679999351501465,396750.0,0.043062218696010124,1.0615376150827165,1.0312515134017546,61.5384653172868,51.55889997902358,-0.3177398993867442,-0.3240157458748323,-1.0133490849478086,-1.6219752856372889,19.536189675164046,0.5360002517700186,0.07650528051030037,0.3167998790740967,-0.06298036311659772,0.6965801212647911,0.12690975797874948,0.5066900001694439,-0.7703669752006528,85.96488659695721,22.61565504639377,0.18989012109534706,2,-0.34799981117248535,-0.43199992179870694,-1.2759998738765717,-1.9279998540878296,0.8400001525878906,0,0.09327215745761208,-1.3870954096759482,5.015999794006348,-2.750002793972484,4.7839999198913565,1.962963453535989,4.71999979019165,0.09327215745761208 507,2009-02-10,5.199999809265137,5.440000057220459,4.992000102996826,5.1599998474121085,760875.0,-0.006116220493079916,-1.3829819613254064,0.15151504204838068,50.344823333792355,50.964593220927036,-0.27026639850569545,-0.27193413233332464,-0.9306588907563338,-1.5929600346003157,18.32136461234728,0.4479999542236328,0.0846349363876886,0.26319983005523717,-0.13022476984539555,0.6566244299558699,0.06648753010492126,0.4599121300055531,-0.7024322209667968,72.47704264793296,11.668235544357074,0.19671229995031617,2,-0.2759997844696045,-0.3599998950958252,-1.1339998245239258,-1.895999789237976,0.8480000495910645,1,0.0492307791060953,1.0615376150827165,5.23199987411499,-1.3870954096759482,5.015999794006348,-2.750002793972484,4.7839999198913565,0.0492307791060953 508,2009-02-11,5.248000144958496,5.464000225067139,5.151999950408936,5.2160000801086435,663750.0,0.009230834125769416,-2.8999955296607336,0.8000023841880248,61.29032568182452,52.12570294848943,-0.3262370884106849,-0.3265981870676562,-0.9374560564720404,-1.6434408958250746,16.437148561413284,0.31200027465820224,0.033758767048996496,0.3048001527786255,-0.10499645511322164,0.7145967606704726,0.09990184883270192,0.509698456724549,-0.6938866085248288,73.78640945248236,11.355321600171287,0.20489830394592345,2,-0.312000036239624,-0.3960001468658447,-1.17000013589859,-1.9440001249313354,0.3119997978210449,2,0.056402438193347004,-1.3829819613254064,5.199999809265137,1.0615376150827165,5.23199987411499,-1.3870954096759482,5.015999794006348,0.056402438193347004 509,2009-02-12,5.527999877929688,5.584000110626222,5.184000015258789,5.184000015258789,820000.0,0.05335360618085638,-1.3255828782124195,10.749973923021084,64.96350301449547,53.7997690046772,-0.5709653708972224,-0.564997823615875,-1.1437801037408768,-1.9211247180123814,14.555826555587487,0.40000009536743253,0.06383225360380429,0.5399998903274543,0.08055224834448893,0.9994475323104197,0.3102760693359716,0.769723711318937,-0.9010954064053429,94.06777349432645,28.82231725618658,0.22972382099148253,2,-0.5319998264312753,-0.615999937057496,-1.2859999537467965,-2.1079999208450326,0.5599999427795401,3,0.030390778755834402,-2.8999955296607336,5.248000144958496,-1.3829819613254064,5.199999809265137,1.0615376150827165,5.23199987411499,0.030390778755834402 510,2009-02-13,5.927999973297119,6.064000129699707,5.432000160217285,5.576000213623047,1561875.0,0.07235891899426683,1.025640692544759,1.0232555238280032,65.46763392019622,55.404083220397226,-0.8874574888256497,-0.936789124092333,-1.4812169704518796,-2.3164594099713396,14.393464701042985,0.6319999694824219,0.054968913254333174,0.8915999889373776,0.2694386582095367,1.5137613196652184,0.5805193235734576,1.2026806543012976,-1.2053859378625864,89.0322476445595,25.936041818568825,0.3110806653639204,2,-0.6719999313354492,-0.7760000228881836,-1.6800000071525574,-2.5080000162124634,-0.10400009155273438,4,-0.02834003798448781,-1.3255828782124195,5.527999877929688,-2.8999955296607336,5.248000144958496,-1.3829819613254064,5.199999809265137,-0.02834003798448781 511,2009-02-17,5.760000228881836,5.880000114440918,5.263999938964844,5.696000099182129,932625.0,-0.02834003798448781,3.0526340555954663,0.1818186744188882,70.27027835605291,58.07018142130214,-0.6442339092394969,-0.74658020884522,-1.259569159996337,-2.146128922207323,13.831195269729225,0.6640000343322754,0.07965451926393818,0.6852002382278446,-0.015293900391658788,1.385694376847348,0.33495316891809335,1.0354473075375958,-0.8764198621354824,71.64180100322622,7.301994691298205,0.3502470693097516,2,-0.444000244140625,-0.6080002784729004,-1.5120002627372742,-2.34000027179718,0.15199995040893644,1,0.056944371318378595,1.025640692544759,5.927999973297119,-1.3255828782124195,5.527999877929688,-2.8999955296607336,5.248000144958496,0.056944371318378595 512,2009-02-18,5.751999855041504,5.8480000495910645,5.6560001373291025,5.791999816894531,1204250.0,-0.0013889537365322502,1.5263075340059111,-0.6249981373586255,67.49999751647323,59.86146517240186,-0.5540323653988537,-0.6795397750665968,-1.2025814484928343,-2.135181979295238,14.14356348721273,0.191999912261962,0.12196167687200088,0.6175998687744144,-0.10107208759402475,1.3362718251428536,0.25826389059019483,0.976935846958634,-0.7267691167407477,65.78945029365735,2.737621796982282,0.35933597818421975,2,-0.39999985694885254,-0.5999999046325684,-1.3119999766349792,-2.331999897956848,0.45600032806396484,2,0.05563285461158407,3.0526340555954663,5.760000228881836,1.025640692544759,5.927999973297119,-1.3255828782124195,5.527999877929688,0.05563285461158407 513,2009-02-19,5.791999816894531,5.935999870300293,5.736000061035156,5.8400001525878915,982500.0,0.006954096464026893,-1.5,1.2000095367522812,74.22221245000495,62.886762945355976,-0.4760381479808853,-0.7079514756449008,-1.1926350646312844,-2.1737611805726966,13.727743685320235,0.19999980926513672,0.16144492559562718,0.6271998405456545,-0.149407998654703,1.403807679746012,0.23889592094547574,1.0155037601458332,-0.6421167516259008,69.0908775644895,5.0887639911017,0.3883039196001787,2,-0.4399998188018799,-0.6399998664855957,-1.2919999361038208,-2.3719998598098755,0.40000009536743164,3,0.044198903669670386,1.5263075340059111,5.751999855041504,3.0526340555954663,5.760000228881836,1.025640692544759,5.927999973297119,0.044198903669670386 514,2009-02-20,5.616000175476074,5.90399980545044,5.51200008392334,5.631999969482423,1299625.0,-0.030386679382324644,-2.499997871262477,0.33332671064135383,71.98275884216946,65.28666649247731,-0.18954014608679337,-0.4929589615037049,-0.9707992622683719,-2.00297021657852,13.019129856808199,0.3919997215271005,0.2229802655730868,0.41040019989013654,-0.3712348856384198,1.1920352854186929,0.019582657125858383,0.8012177426544147,-0.35642306247571476,44.00001907348178,-21.64553825373909,0.39081754276427816,2,-0.17200016975402832,-0.46400022506713867,-1.074000358581543,-2.144000291824341,0.23199987411499023,4,-0.009971551094509312,-1.5,5.791999816894531,1.5263075340059111,5.751999855041504,3.0526340555954663,5.760000228881836,-0.009971551094509312 515,2009-02-23,5.599999904632568,5.8480000495910645,5.559999942779541,5.679999828338622,1008500.0,-0.0028490509871020864,-2.6000047683761296,5.000059605411838,70.61402706154911,66.29506224183979,-0.09162280236041553,-0.4422992618181718,-0.9048509736207215,-1.9883646882779207,12.563821672127784,0.28800010681152344,0.2790643581844421,0.35799994468689,-0.42602368694963566,1.1420235763234157,-0.03401187113137283,0.7500117605051528,-0.24389202962828715,50.0,-16.95118494338871,0.39201181581826283,2,-0.07199978828430176,-0.4479999542236328,-1.0520000457763672,-2.128000020980835,0.4159998893737793,0,0.08714284364058034,-2.499997871262477,5.616000175476074,-1.5,5.791999816894531,1.5263075340059111,5.751999855041504,0.08714284364058034 516,2009-02-24,6.064000129699707,6.127999782562256,5.4079999923706055,5.703999996185303,899250.0,0.08285718445875268,1.95082220304883,-4.500005960470212,76.49122410754097,69.20021788336742,-0.47516072182882674,-0.8868726757126684,-1.332598102905295,-2.456440645953084,11.851661172113534,0.7199997901916504,0.3660934015725861,0.780800151824951,-0.08510654788407646,1.6467068515339784,0.34784680197043727,1.2137535016794647,0.0,91.11115673443275,21.972512296950512,0.43295334985451367,2,-0.42400026321411133,-0.7960002422332764,-1.5520002841949463,-2.5920002460479736,0.015999794006347656,1,-0.03957787645482902,-2.6000047683761296,5.599999904632568,-2.499997871262477,5.616000175476074,-1.5,5.791999816894531,-0.03957787645482902 517,2009-02-25,6.0,6.303999900817871,5.728000164031982,5.984000205993652,946750.0,-0.010554110872500355,-1.181817689217698,0.04444385575681314,78.98550333407982,71.16634873361801,-0.3193273055492307,-0.7776854441409133,-1.2135141547325272,-2.3976962050208463,12.602682765155166,0.5759997367858887,0.43013803811631224,0.6628000259399416,-0.24158596190570059,1.5671860137855838,0.21060703201712094,1.1149930198627622,-0.5920000076293945,66.07143617406261,-6.498840451478941,0.45219299392282086,2,-0.2560000419616699,-0.6440000534057617,-1.4880001544952393,-2.5280001163482666,0.7360000610351562,2,-0.014666636784871234,1.95082220304883,6.064000129699707,-2.6000047683761296,5.599999904632568,-2.499997871262477,5.616000175476074,-0.014666636784871234 518,2009-02-26,6.136000156402588,6.263999938964844,5.943999767303468,6.064000129699707,563875.0,0.02266669273376465,-1.0512782108868446,4.500059605412171,79.64911906452943,72.79808385028845,-0.3532678852567095,-0.8753984825107128,-1.3110571995369344,-2.536553987777508,13.394290498298039,0.32000017166137606,0.4470595737860661,0.7460001707077026,-0.21659113592689305,1.7085914773422983,0.26470451739040524,1.227295824025,-0.7280001640319824,81.25002660921913,6.557280931740564,0.4812956533172978,2,-0.35200023651123047,-0.7800002098083496,-1.6240003108978271,-2.6640002727508545,0.3599996566772461,3,0.011734032735926991,-1.181817689217698,6.0,1.95082220304883,6.064000129699707,-2.6000047683761296,5.599999904632568,0.011734032735926991 519,2009-02-27,5.97599983215332,6.127999782562256,5.776000022888184,5.97599983215332,994500.0,-0.026075671475059514,1.3157886481348446,0.0,71.73912010632081,73.49491564874674,-0.13749481350366732,-0.6663953800420046,-1.1005130075412355,-2.3728341990034045,14.217140885432872,0.3600001335144043,0.5086328117715766,0.5331998586654665,-0.4366621763557923,1.5030618936867253,0.04826884115483665,1.0181308761760963,-0.5500798416137691,63.39284573890609,-10.943024120011216,0.48493101751062945,2,-0.1919999122619629,-0.619999885559082,-1.4239997863769531,-2.4639997482299805,0.48800039291381836,4,0.03614459273349935,-1.0512782108868446,6.136000156402588,-1.181817689217698,6.0,1.95082220304883,6.064000129699707,0.03614459273349935 520,2009-03-02,5.6479997634887695,5.960000038146973,5.6479997634887695,5.8480000495910645,731375.0,-0.05488622454434766,-2.119998283388686,-100.0,58.96551050839655,72.23883033234048,0.1638398565120207,-0.28628595894304354,-0.7332491724125783,-2.035192242237114,15.066513529536223,0.3280000686645508,0.5374726095766613,0.16279981136321986,-0.761829727251377,1.0874293499778167,-0.299514957944079,0.6251145806705187,-0.20451817474365175,26.78569147781217,-44.17570233263332,0.46231476930729853,3,0.20800018310546875,-0.29199981689453125,-1.0579997301101685,-2.1359996795654297,0.6640000343322754,0,0.03541081701086246,1.3157886481348446,5.97599983215332,-1.0512782108868446,6.136000156402588,-1.181817689217698,6.0,0.03541081701086246 521,2009-03-03,5.311999797821045,5.776000022888184,5.208000183105469,5.776000022888184,1467375.0,-0.059490081398335115,1.448273983921141,2.31999780655221,52.134145288808924,70.53151341815554,0.48009507777364835,0.09091953666262054,-0.3644329944889195,-1.6917895359667,15.354880135311038,0.5679998397827148,0.5267534148665218,-0.19640014171600306,-1.0758944655439882,0.683094182111982,-0.6361473036299952,0.24334702019798904,0.9920001029968262,9.489018385209691,-58.749215351908944,0.43974716191399243,3,0.444000244140625,0.04400014877319336,-0.7219997644424438,-1.799999713897705,1.2239999771118164,1,0.13253012480800175,-2.119998283388686,5.6479997634887695,1.3157886481348446,5.97599983215332,-1.0512782108868446,6.136000156402588,0.13253012480800175 522,2009-03-04,5.328000068664551,5.423999786376953,5.184000015258789,5.360000133514403,1314250.0,0.0030120992945197322,2.000008940731888,0.0689656235516316,51.54320783248893,68.01162401620934,0.444354028453942,0.11815107003927583,-0.3544916383807566,-1.696642230380074,15.897322929051933,0.23999977111816406,0.482714115137032,-0.20399987697601318,-1.0337053312026905,0.6257055772506641,-0.6188526040893514,0.21085285013732502,0.954079837799072,13.333339220212245,-51.96401396539593,0.41485272711333865,3,0.4159998893737793,0.0279998779296875,-0.6540000438690186,-1.815999984741211,1.4639997482299805,2,0.14114111211526148,1.448273983921141,5.311999797821045,-2.119998283388686,5.6479997634887695,1.3157886481348446,5.97599983215332,0.14114111211526148 523,2009-03-05,4.920000076293945,5.4079999923706055,4.872000217437744,5.151999950408936,1967750.0,-0.07657657415775332,-2.268295377726734,7.249981373586484,38.82353807402752,64.32726615308245,0.799755732304285,0.5711879365285046,0.07137529869218717,-1.274772242060239,16.7485398383245,0.5359997749328613,0.4280172232601318,-0.6219998836517338,-1.414484650310344,0.1704848830068766,-1.018242266981039,-0.22575750032242858,1.3181566345214843,3.821646136592633,-55.447278597667506,0.39624238332930517,3,0.6679999828338623,0.43599987030029297,-0.21800005435943604,-1.4079999923706055,1.8880000114440918,3,0.3691056822318459,2.000008940731888,5.328000068664551,1.448273983921141,5.311999797821045,-2.119998283388686,5.6479997634887695,0.3691056822318459 524,2009-03-06,5.144000053405762,5.184000015258789,4.776000022888184,5.015999794006348,1340000.0,0.045528449926477865,2.92307339617797,-0.5517255554025453,34.591203220448804,60.324730170737965,0.560728060777258,0.3958358269357749,-0.12765999445425713,-1.4786048479104572,17.748906293512512,0.40799999237060547,0.38595201820935987,-0.41599991321563756,-1.1502037226740152,0.31820389624274004,-0.7831018179448259,-0.04889800848644921,1.0121872678070067,31.08108325802206,-23.41409313373204,0.36710190472918874,3,0.3959999084472656,0.21199989318847656,-0.406000018119812,-1.6319999694824219,1.2560000419616708,4,0.26283043266668216,-2.268295377726734,4.920000076293945,2.000008940731888,5.328000068664551,1.448273983921141,5.311999797821045,0.26283043266668216 525,2009-03-09,4.888000011444092,5.151999950408936,4.808000087738037,4.90399980545044,632750.0,-0.049766726147713825,-2.9090973129087767,-0.12499813735863245,33.43465513658606,55.54066695174298,0.7879735553812681,0.6764359916440537,0.13640211914516698,-1.2135570819142054,18.430350338251525,0.3439998626708993,0.31800097936982574,-0.6655999660491947,-1.421675834617182,0.09047590251879267,-1.043637900333188,-0.28756203176520145,1.1577723259027097,11.19999885559082,-39.42736208895401,0.37803793428399357,3,0.6519999504089355,0.4679999351501465,-0.10599994659423828,-1.375999927520752,1.6719999313354492,0,0.32242230154116536,2.92307339617797,5.144000053405762,-2.268295377726734,4.920000076293945,2.000008940731888,5.328000068664551,0.32242230154116536 526,2009-03-10,5.71999979019165,5.74399995803833,5.007999897003174,5.072000026702881,1272000.0,0.17021272029452295,1.1149424027382506,-40.500506646001206,49.537036206639876,52.268615048694095,-0.10946576272891217,-0.1234593511070523,-0.6663537149126828,-2.0300463986438846,18.635524509433445,0.8559999465942383,0.2835425561165019,0.1419998168945309,-0.6017737749528003,0.8857734087418621,-0.22988697902913469,0.5138866128181965,0.22419076199846177,97.52064365139064,46.794845334239284,0.37188679592366575,3,-0.19999980926513672,-0.3639998435974121,-0.8959997892379761,-2.2079997062683105,1.2880001068115234,1,0.10349650862654314,-2.9090973129087767,4.888000011444092,2.92307339617797,5.144000053405762,-2.268295377726734,4.920000076293945,0.10349650862654314 527,2009-03-11,5.455999851226807,5.912000179290772,5.392000198364258,5.599999904632568,593375.0,-0.04615383717627697,-2.823538280296768,-0.22222238574668457,45.434784045291224,48.46702226877874,0.07739118777470289,0.16938741059386153,-0.3840853960276309,-1.7404173316164595,18.787533081857447,0.5199999809265146,0.2465858806245782,-0.13480012416839582,-0.8597566158382532,0.5901563675014616,-0.49727837000332453,0.2276781216665329,-0.679999828338623,59.85913157723518,10.98314052511008,0.36247824583492866,3,-0.003999948501586914,-0.07999992370605469,-0.6339998245239258,-1.9439997673034668,1.6800003051757812,2,0.1979472054903395,1.1149424027382506,5.71999979019165,-2.9090973129087767,4.888000011444092,2.92307339617797,5.144000053405762,0.1979472054903395 528,2009-03-12,5.544000148773193,5.616000175476074,5.328000068664551,5.400000095367432,943375.0,0.016129087233497597,1.0,-1.0,48.99777285807344,45.940205907862364,-0.11556870646975526,0.11035780396724792,-0.44983905685973724,-1.808403452704745,18.825745554950267,0.28800010681152344,0.1442799396667933,-0.061599826812743785,-0.768962131848224,0.6457624782227365,-0.41528097933048436,0.2920813257049968,-0.7452801227569577,67.60563557641245,17.36464301559814,0.3536811525177401,3,-0.17600011825561523,-0.10800027847290039,-0.7280001640319824,-2.0320000648498535,1.0159997940063477,3,0.22510815920477611,-2.823538280296768,5.455999851226807,1.1149424027382506,5.71999979019165,-2.9090973129087767,4.888000011444092,0.22510815920477611 529,2009-03-13,5.696000099182129,5.855999946594237,5.495999813079834,5.584000110626222,478000.0,0.02741701773629468,-1.4999958607969395,0.777777409848002,51.287555871343535,45.087099837078696,-0.348066391548012,-0.029946007154374676,-0.5835571184162349,-1.9387912166922203,18.752557895577777,0.3600001335144034,0.03879203078310489,0.08200011253356898,-0.6254721854180012,0.7894724104851392,-0.2717360364422161,0.4357362615093541,-0.8750144701004023,80.43477697498672,28.917285647427725,0.35373614897578526,3,-0.35199999809265137,-0.2240002155303955,-0.880000114440918,-2.184000015258789,1.184000015258789,4,0.19522471369260974,1.0,5.544000148773193,-2.823538280296768,5.455999851226807,1.1149424027382506,5.71999979019165,0.19522471369260974 530,2009-03-16,5.760000228881836,5.943999767303468,5.703999996185303,5.760000228881836,542875.0,0.01123597763084594,-3.285692390221489,0.0,45.43269520085327,44.34249427175029,-0.4408707687242277,-0.11296959586696609,-0.6273810237027231,-1.977138689557076,17.714321453728083,0.24799966812133878,-0.08775668476768939,0.15440022945404053,-0.5412652803335094,0.8500657392415905,-0.193432525439734,0.502232984347815,-0.9171943087959287,80.34192693182747,32.43517124835091,0.34783275489377496,3,-0.40000033378601074,-0.28800034523010254,-0.944000244140625,-2.248000144958496,1.4159998893737793,0,0.11111108351636934,-1.4999958607969395,5.696000099182129,1.0,5.544000148773193,-2.823538280296768,5.455999851226807,0.11111108351636934 531,2009-03-17,6.0879998207092285,6.0879998207092285,5.664000034332275,5.76800012588501,470750.0,0.056944371318378595,1.6500011920940323,100.0,51.22494165980462,44.30713136367426,-0.7232793961334281,-0.43757083563716836,-0.9320086327283645,-2.2752740967140923,17.299213322897458,0.4239997863769531,-0.17755692643770615,0.4659998416900635,-0.2598036480649739,1.1918033314451009,0.10309809681254478,0.8289015865675822,-1.2011461467346187,100.0,52.144120019874265,0.3629017448775187,3,-0.6559998989105225,-0.5479998588562012,-1.2719998359680176,-2.5759997367858887,0.7920002937316895,1,0.07752958869425952,-3.285692390221489,5.760000228881836,-1.4999958607969395,5.696000099182129,1.0,5.544000148773193,0.07752958869425952 532,2009-03-18,6.072000026702881,6.199999809265138,5.8480000495910645,6.064000129699707,621875.0,-0.0026280871349441126,1.666670279076729,0.024999701976491907,49.07833917843377,45.446553708608285,-0.6600566590190287,-0.41778846124804936,-0.8876986329092107,-2.2257510635546884,16.940623793830188,0.35199975967407315,-0.2132166050325317,0.43400003910064733,-0.3175227548841848,1.1855228330854795,0.05823864210823082,0.8097614360930638,-1.113077583924194,85.3211214863324,39.967231327475155,0.37576139699241623,3,-0.5840001106262207,-0.5320000648498535,-1.2300000190734863,-2.4439999461174016,1.136000156402588,2,0.1541501755902568,1.6500011920940323,6.0879998207092285,-3.285692390221489,5.760000228881836,-1.4999958607969395,5.696000099182129,0.1541501755902568 533,2009-03-19,6.047999858856201,6.199999809265138,5.920000076293945,6.199999809265138,344000.0,-0.003952596795311902,2.6842082147775335,-19.000238421648795,51.0791371019764,47.278546362111356,-0.5131903228672074,-0.3938172673612321,-0.8510734663921165,-2.1661108219889567,16.374471062158523,0.2799997329711923,-0.20495758419680854,0.3971998691558838,-0.3738340324615468,1.1682337707733144,0.011682918347168503,0.7827168199645991,-0.989791226758598,78.40909783628355,33.87727863177953,0.3855169508087153,3,-0.5439999103546143,-0.5079998970031738,-1.1659998893737793,-2.2319998741149902,1.0399999618530273,3,0.1798942332899045,1.666670279076729,6.072000026702881,1.6500011920940323,6.0879998207092285,-3.285692390221489,5.760000228881836,0.1798942332899045 534,2009-03-20,5.559999942779541,6.136000156402588,5.552000045776367,6.136000156402588,782125.0,-0.08068781869465036,1.0277774098480081,3.7894763259684754,48.74142126123708,48.97929815373925,0.044728501470284954,0.09462353867932016,-0.340900450536906,-1.6385598456261903,16.150948336112663,0.5840001106262207,-0.20582510758792694,-0.08800003528594935,-0.8599722038603312,0.6839721332884325,-0.47398611957314074,0.29798604900124204,-0.4104480165085347,1.2345524572575655,-43.66073816760563,0.38598608428719094,3,0.04399991035461426,-0.019999980926513672,-0.6659998893737793,-1.7079998254776,1.5199999809265137,4,0.1798561169588937,2.6842082147775335,6.047999858856201,1.666670279076729,6.072000026702881,1.6500011920940323,6.0879998207092285,0.1798561169588937 535,2009-03-23,6.0879998207092285,6.0879998207092285,5.631999969482423,5.74399995803833,599875.0,0.09496400779920355,1.6511629841146576,-0.5972217623100102,60.52060846908367,50.19969507178856,-0.3298363174025063,-0.4162852387795315,-0.8470980562310224,-2.1203434090561597,15.915346164203775,0.5279998779296875,-0.11571610740783367,0.41559984683990514,-0.3804573511283662,1.2116570448081765,0.01757124785576991,0.8136284458240404,-0.8544120637986916,82.71604484036976,31.964771186125546,0.3980285989841355,3,-0.32399988174438477,-0.5479998588562012,-1.1339998245239258,-2.175999760627746,1.368000030517579,0,0.1300920363101168,1.0277774098480081,5.559999942779541,2.6842082147775335,6.047999858856201,1.666670279076729,6.072000026702881,0.1300920363101168 536,2009-03-24,5.823999881744385,6.064000129699707,5.800000190734862,5.97599983215332,387125.0,-0.043363985995336085,-1.6400082016264823,-0.4418604973524438,56.300811604589995,51.407031467266194,-0.05535357208462699,-0.18043859902620873,-0.5623666161003698,-1.810809894762338,15.025882018081433,0.2879996299743661,-0.02969287801806786,0.16359992027282733,-0.6146383588445001,0.9418381993901548,-0.22551921928583685,0.5527190598314915,-0.5130991606454796,41.97529864881366,-12.951045402646095,0.38911913955866395,3,-0.059999942779541016,-0.2839999198913574,-0.619999885559082,-1.6719998121261597,1.4320001602172852,1,0.2321429024662487,1.6511629841146576,6.0879998207092285,1.0277774098480081,5.559999942779541,2.6842082147775335,6.047999858856201,0.2321429024662487 537,2009-03-25,5.912000179290772,6.079999923706055,5.639999866485597,5.880000114440918,493875.0,0.015109941506391333,1.3913075590442983,-0.2105268111190991,63.71681672664715,53.04248078599661,-0.08031372147535443,-0.290250970211793,-0.6268958870767589,-1.8556237997436824,13.554773626582769,0.4400000572204581,0.09223095594669051,0.256000208854676,-0.5151162306649191,1.027116648374271,-0.12955801090512153,0.6415584286144735,-0.5299715311385684,55.55559643667121,-5.594104248359429,0.3855582197597975,3,-0.06400036811828702,-0.37200021743774503,-0.6780002117156991,-1.7600001096725473,1.0799999237060538,2,0.16373476079059768,-1.6400082016264823,5.823999881744385,1.6511629841146576,6.0879998207092285,1.0277774098480081,5.559999942779541,0.16373476079059768 538,2009-03-26,6.208000183105469,6.271999835968018,5.943999767303468,6.02400016784668,672875.0,0.05006765812551195,1.1025691186134956,5.749988824151593,64.42516552249876,54.50221519168052,-0.3042112134903263,-0.6119556253776768,-0.9068491371718279,-2.1121536598414625,12.180420864238531,0.3599996566772452,0.11368129998705445,0.5484002113342283,-0.23275851392479652,1.3295589365932532,0.15782084870471635,0.9389795739637403,-0.7605338420642305,91.11115673443275,25.077419072745684,0.39057936262951226,3,-0.29600024223327637,-0.6680002212524414,-0.9560002088546753,-1.720000147819519,0.9759998321533203,3,0.1610824694756634,1.3913075590442983,5.912000179290772,-1.6400082016264823,5.823999881744385,1.6511629841146576,6.0879998207092285,0.1610824694756634 539,2009-03-27,6.191999912261963,6.5440001487731925,6.047999858856201,6.23199987411499,491500.0,-0.002577363139751432,-2.024391378553376,-0.21739107899947133,68.90951157381157,57.11075034423144,-0.2351867298802528,-0.6102302831548574,-0.8589250850629098,-2.059185793637294,11.57442339100734,0.4960002899169913,0.17752042028990367,0.5215999364852903,-0.283580730391642,1.3267806033622227,0.11900960304682418,0.9241902699237565,-0.662080221728047,61.40349042639798,-11.088552575944206,0.40259033343846634,3,-0.14399981498718262,-0.5319998264312744,-0.9399999380111694,-1.5839998722076416,1.0320000648498535,4,0.144702829641991,1.1025691186134956,6.208000183105469,1.3913075590442983,5.912000179290772,-1.6400082016264823,5.823999881744385,0.144702829641991 540,2009-03-30,5.8480000495910645,6.0960001945495605,5.6560001373291025,5.9679999351501465,302250.0,-0.055555534164281606,1.3404233193410475,3.0,52.16216651604412,57.21488643936916,0.13701749034911614,-0.2640148263076538,-0.49691459070573707,-1.6777995803245132,10.98548735107755,0.5359997749328604,0.21509181665947175,0.1676000595092777,-0.6413681678246572,0.9765682868432126,-0.23688405415768976,0.5720841731762452,-0.19639070406843562,23.00886262768835,-44.403913696077275,0.40448411366696746,3,0.20000004768371582,-0.18799996376037598,-0.5500000715255737,-1.1640000343322754,1.2960000038146982,0,0.2106702913248335,-2.024391378553376,6.191999912261963,1.1025691186134956,6.208000183105469,1.3913075590442983,5.912000179290772,0.2106702913248335 541,2009-03-31,6.015999794006348,6.1040000915527335,5.71999979019165,5.71999979019165,526500.0,0.02872772622959041,-1.5945965973802894,-2.4666690508547315,59.77653584778371,58.40357495818582,-0.047236986064618236,-0.39691863932117766,-0.6456118070829628,-1.8071842495161752,11.701813028747168,0.3840003013610831,0.238244767558637,0.30039980411529577,-0.502315101423215,1.1031147096538065,-0.10095764865395918,0.7017572568845507,0.5280003547668448,41.5928993483579,-25.669299640011175,0.40135745276925533,3,0.03200030326843262,-0.3559997081756592,-0.6759997606277466,-1.3199996948242188,0.9200000762939453,1,0.23936171983501575,1.3404233193410475,5.8480000495910645,-2.024391378553376,6.191999912261963,1.1025691186134956,6.208000183105469,0.23936171983501575 542,2009-04-01,6.079999923706055,6.23199987411499,5.74399995803833,5.791999816894531,636875.0,0.010638319795733597,-1.5416673910290002,0.9729733212835296,59.43661683326027,59.33218381721736,-0.12290809143200043,-0.4234001497689004,-0.6752409582523509,-1.8318051184898483,12.520791733196518,0.48799991607666016,0.2861076954647608,0.3267999410629274,-0.46989675440504186,1.1234966365308967,-0.07154840667105766,0.7251482887969125,0.4475202178955069,47.74772307574998,-18.666705185131853,0.39834834773398464,4,-0.031999826431274414,-0.4199998378753662,-0.6260000467300415,-1.3519999980926514,1.1760001182556152,2,0.19342107450863022,-1.5945965973802894,6.015999794006348,1.3404233193410475,5.8480000495910645,-2.024391378553376,6.191999912261963,0.19342107450863022 543,2009-04-02,6.736000061035156,6.880000114440918,6.199999809265138,6.311999797821045,946750.0,0.1078947607830294,-1.0987655956231104,1.4722225901519919,65.55023930267696,61.19983026626625,-0.7499136447930717,-0.9869772432022828,-1.308655148123112,-2.4452334960465,13.051341300466724,0.8000001907348633,0.3036768449366445,0.8920000791549683,0.08131773762524563,1.702682420684691,0.4866589083901074,1.2973412499198291,-1.0160002708435059,88.23528953443707,22.619683200934233,0.4053411707648612,4,-0.48000001907348633,-0.9079999923706055,-1.186000108718872,-1.9200000762939453,0.6640000343322763,3,0.03800475647892565,-1.5416673910290002,6.079999923706055,-1.5945965973802894,6.015999794006348,1.3404233193410475,5.8480000495910645,0.03800475647892565 544,2009-04-03,6.495999813079834,6.71999979019165,6.335999965667725,6.688000202178955,459250.0,-0.03562949016933947,2.0000037252966267,-0.45283082525391,60.45453960491602,61.19248928135872,-0.4058595853205835,-0.675108346418094,-1.0360127472049268,-2.16451904137606,13.38354939172904,0.40000009536743164,0.32783390505273413,0.5843998432159427,-0.20572826660126253,1.374527953033148,0.1893357883073401,0.9794638981245454,-0.7528000164031985,68.62742577273721,4.673235258658252,0.39506405490860247,4,-0.23599982261657715,-0.6679997444152832,-0.9259998798370361,-1.679999828338623,0.7039999961853036,4,0.10591136422043168,-1.0987655956231104,6.736000061035156,-1.5416673910290002,6.079999923706055,-1.5945965973802894,6.015999794006348,0.10591136422043168 545,2009-04-06,6.464000225067139,6.519999980926514,6.328000068664551,6.383999824523926,315125.0,-0.004926045094438503,1.0,-0.416667908427583,55.83127182114229,61.14031819430897,-0.35192394755565726,-0.5470315509633039,-0.9733909649354562,-2.0905560882412733,13.725029236917841,0.1919999122619629,0.34629271030687914,0.47360024452209437,-0.19109388783309988,1.1382943768772886,0.14125317834449724,0.8059473106996915,-0.6980644220352179,64.13795059557356,4.547371209992605,0.33234706617759713,4,-0.20400023460388184,-0.6360001564025879,-0.8940002918243408,-1.6480002403259277,0.3919997215270987,0,0.11757421497255338,2.0000037252966267,6.495999813079834,-1.0987655956231104,6.736000061035156,-1.5416673910290002,6.079999923706055,0.11757421497255338 546,2009-04-07,6.311999797821045,6.4559998512268075,6.136000156402588,6.3439998626708975,298750.0,-0.023514916762632843,1.4999972060327238,-0.3999988079130619,53.571424516691565,60.013052393202805,-0.1379253584747815,-0.36723423610586803,-0.8037667789437357,-1.8938567200657026,14.42825566452018,0.3280000686645508,0.4117915161434045,0.29199981689453125,-0.3747162284970651,0.9587158622861276,-0.04135820580126648,0.625357839590329,-0.5237827085609439,49.99997901245191,-6.0741320109271655,0.33335802269579806,4,-0.043999671936035156,-0.48399972915649414,-0.7059998512268066,-1.4199998378753662,0.45600032806396484,1,0.13181246549975034,1.0,6.464000225067139,2.0000037252966267,6.495999813079834,-1.0987655956231104,6.736000061035156,0.13181246549975034 547,2009-04-08,6.535999774932861,6.535999774932861,6.335999965667725,6.368000030517577,273500.0,0.03548795695290474,1.3809537325336838,-5.2499813735864285,56.85393059769923,59.17180406822508,-0.2951396136353823,-0.5335290880094856,-0.9968606093642247,-2.069740833710032,14.847881447367788,0.2239999771118164,0.393352635601941,0.4619997978210453,-0.1870908217497682,1.1110904173918588,0.13745448803563853,0.786545107606452,-0.7259470251691438,53.76339261966274,0.49325345401101117,0.32454530978540674,4,-0.26799964904785156,-0.7079997062683105,-0.9799997806549072,-1.6439998149871826,0.20000028610229492,2,0.0611995271024226,1.4999972060327238,6.311999797821045,1.0,6.464000225067139,2.0000037252966267,6.495999813079834,0.0611995271024226 548,2009-04-09,6.791999816894531,6.8480000495910645,6.631999969482423,6.6479997634887695,628125.0,0.03916769442733026,-1.4545513657619533,0.857144479040416,68.50961045935257,59.12737061106297,-0.5135978407958639,-0.7285936154233612,-1.2235006064434861,-2.282673445244469,15.6819426896739,0.3120002746582031,0.4209951317671319,0.6555998563766483,-0.01843158085331087,1.3296312936066075,0.3185841377616683,0.9926155749916283,-0.9605481198372701,92.13479759866914,30.948949623913805,0.3370157186149797,4,-0.5239996910095215,-0.9639997482299805,-1.241999864578247,-1.7319998741149902,0.7120003700256348,3,0.06831570046762625,1.3809537325336838,6.535999774932861,1.4999972060327238,6.311999797821045,1.0,6.464000225067139,0.06831570046762625 549,2009-04-13,6.808000087738037,6.8480000495910645,6.480000019073486,6.639999866485597,353000.0,0.0023557525434123594,1.9677404469192108,1.1666677704559691,62.7840913901458,60.30758448596316,-0.4839185612323389,-0.6925200240639349,-1.2041915048790326,-2.2504774790758884,15.862284338054538,0.3680000305175781,0.41605050537067445,0.6160001277923586,-0.08786585699496285,1.31986611257968,0.2640671353986974,0.9679331201860197,-0.9555774223331026,94.38202698684411,34.4358023221948,0.3519329923936608,4,-0.5080001354217529,-0.9800000190734863,-1.3360000848770142,-1.692000150680542,0.8319997787475595,0,0.0869565217391306,-1.4545513657619533,6.791999816894531,1.3809537325336838,6.535999774932861,1.4999972060327238,6.311999797821045,0.0869565217391306 550,2009-04-14,6.4000000953674325,6.776000022888184,6.383999824523926,6.624000072479247,434375.0,-0.059929492819111085,-2.062495343396564,-1.3333314411248764,59.72973007804019,60.302383844880545,0.011864759153167093,-0.2467662807064741,-0.7610265860464631,-1.7938651817589237,15.764446533778292,0.42400026321411133,0.3760817171358841,0.1760001420974744,-0.5029216174144446,0.8549219016093934,-0.16346073765848512,0.5154610218534339,-0.5270258809817783,37.07864867543738,-24.102237692835267,0.33946087975595934,4,-0.0880000591278085,-0.555999994277955,-0.9520001411437997,-1.2120001316070566,1.6240000724792472,1,0.12499995343387194,1.9677404469192108,6.808000087738037,-1.4545513657619533,6.791999816894531,1.3809537325336838,6.535999774932861,0.12499995343387194 551,2009-04-15,6.559999942779541,6.5920000076293945,6.311999797821045,6.352000236511231,290000.0,0.024999975785613193,1.0588263137134593,-0.9285702121499857,60.686010021756466,60.44120531026901,-0.0702400849378586,-0.38956520112513626,-0.884824685846282,-1.9021682262673956,15.286131392275864,0.2800002098083496,0.32575064274225785,0.3123999834060669,-0.3793104579814255,1.0041104247935593,-0.033455237287679296,0.6582552040998131,-0.6668852103927811,46.26866202758893,-14.978383214340603,0.3458552206937461,4,-0.051999807357788086,-0.6159999370574951,-1.1119999885559082,-1.371999979019165,1.2639999389648438,2,0.04512195219460291,-2.062495343396564,6.4000000953674325,1.9677404469192108,6.808000087738037,-1.4545513657619533,6.791999816894531,0.04512195219460291 552,2009-04-16,7.007999897003174,7.02400016784668,6.4000000953674325,6.631999969482423,490375.0,0.06829267654441629,2.058820367000565,1.80769451200921,62.562807635922915,60.10926845840744,-0.4165662734824389,-0.8051262198538627,-1.2909285922835618,-2.298151663618685,14.860901310091307,0.6240000724792472,0.3883926694030917,0.7135999441146854,-0.050911427990946834,1.4781113162203177,0.3313442580618693,1.0958556301675015,-1.0951474569753312,97.75277211682773,38.619273068172355,0.38225568605281596,4,-0.42799973487854004,-0.8319997787475586,-1.5699999332427979,-1.7360000610351562,0.8239998817443848,3,-0.03424654318570908,1.0588263137134593,6.559999942779541,-2.062495343396564,6.4000000953674325,1.9677404469192108,6.808000087738037,-0.03424654318570908 553,2009-04-17,7.136000156402588,7.23199987411499,6.728000164031982,7.0,545375.0,0.018264877465844487,2.0731727882651394,0.36170261334713205,64.32038996477829,60.53880738728103,-0.5384872364589857,-0.8932334861732567,-1.3702972616403652,-2.36903089308319,14.540249904127744,0.5039997100830078,0.4218068527389498,0.7872001886367794,-0.054434742186898255,1.6288351194604571,0.36638272322494103,1.2080176540486178,-1.1787018072619917,89.56524894007401,29.44992293595073,0.4208174654118387,4,-0.45200014114379883,-0.8560001850128174,-1.722000241279602,-1.8640003204345703,1.2879996299743635,4,-0.05605382379490875,2.058820367000565,7.007999897003174,1.0588263137134593,6.559999942779541,-2.062495343396564,6.4000000953674325,-0.05605382379490875 554,2009-04-20,6.559999942779541,7.111999988555907,6.4000000953674325,6.920000076293945,522000.0,-0.08071751695608442,-1.0941178615531013,-2.647056761087328,60.09069905554368,61.012077079992295,0.053133687072707936,-0.2513619869691688,-0.7534191838757209,-1.7381682088955195,15.017249476273134,0.7360000610351554,0.44330383051009914,0.16119997501373273,-0.5978935834311816,0.9202935334586471,-0.218346804208724,0.5407467542361895,-0.5262195021404814,26.95653526003172,-36.288860712323185,0.37954677922245705,4,0.12400007247924805,-0.1960000991821289,-1.1579999923706055,-1.2880001068115234,1.615999698638916,0,0.14390247749615703,2.0731727882651394,7.136000156402588,2.058820367000565,7.007999897003174,1.0588263137134593,6.559999942779541,0.14390247749615703 555,2009-04-21,6.880000114440918,6.880000114440918,6.480000019073486,6.552000045776367,447625.0,0.04878051439826536,1.4390244611595864,-0.9111109639392033,61.739130772805055,61.91959999733824,-0.22534912392785866,-0.5364914023384229,-1.0354594420732557,-2.00612537584545,15.520026698013018,0.40000009536743164,0.3932309994597638,0.4416001319885252,-0.3317252943333875,1.214925558310438,0.05493741882756886,0.8282628451494816,-0.7743265077933028,61.73915973006873,-4.069769442532511,0.3866627131609562,4,-0.10800027847290039,-0.48800015449523926,-1.4720001220703125,-1.6080002784729004,1.2080001831054705,1,0.11046507840159214,-1.0941178615531013,6.559999942779541,2.0731727882651394,7.136000156402588,2.058820367000565,7.007999897003174,0.11046507840159214 556,2009-04-22,7.176000118255615,7.328000068664551,6.559999942779541,6.71999979019165,402875.0,0.04302325565277276,1.0210523541945344,1.390244611595863,64.00817838872725,62.714516418563576,-0.4312528754873979,-0.7652440227645068,-1.296240728874249,-2.253197759926495,16.33181088664655,0.7680001258850098,0.3869768133510112,0.670000123977661,-0.11349061634869262,1.4534908643040145,0.27825475381448417,1.0617454941408377,-1.0027469355599576,83.62069452772822,14.885733940213711,0.3917453701631769,4,-0.3560001850128174,-0.7360000610351562,-1.760000228881836,-1.9040002822875977,0.6960000991821289,2,0.11817168835236891,1.4390244611595864,6.880000114440918,-1.0941178615531013,6.559999942779541,2.0731727882651394,7.136000156402588,0.11817168835236891 557,2009-04-23,6.880000114440918,7.3439998626708975,6.800000190734862,7.176000118255615,688000.0,-0.041248606317839775,-1.3859642518411996,-0.6491223483794868,52.02702720843873,60.88311827957315,-0.09088204460394689,-0.4142440672812935,-0.9667038047340792,-1.9151150754209922,17.686866804309915,0.5439996719360352,0.4005185052235394,0.3256001234054562,-0.422170370768419,1.0733706175793314,-0.04828512368148097,0.6994853704923933,-0.6143671808677489,50.8474721815457,-14.783809446338893,0.37388524708693743,4,-0.05200028419494629,-0.43200016021728516,-1.3940001726150513,-1.6080002784729004,1.4799995422363281,3,0.13720926622109197,1.0210523541945344,7.176000118255615,1.4390244611595864,6.880000114440918,-1.0941178615531013,6.559999942779541,0.13720926622109197 558,2009-04-24,7.208000183105469,7.311999797821045,6.808000087738037,7.007999897003174,419000.0,0.0476744277919543,1.4705897477551813,-0.6756766335297064,59.78022265932286,60.549355087259485,-0.3952294041869706,-0.6993409655377176,-1.2582115360059163,-2.204190628085292,18.610145814671608,0.5039997100830078,0.44596801278981335,0.6036001920700071,-0.179539745137685,1.3867401292776993,0.21203022346616063,0.9951701606738537,-0.8345305566225267,85.59325073205136,19.50069706367441,0.39156996860384624,4,-0.38000035285949707,-0.7600002288818359,-1.694000244140625,-1.9360003471374512,1.3520002365112322,4,0.08657041894985751,-1.3859642518411996,6.880000114440918,1.0210523541945344,7.176000118255615,1.4390244611595864,6.880000114440918,0.08657041894985751 559,2009-04-27,7.0879998207092285,7.480000019073486,6.90399980545044,7.0320000648498535,548500.0,-0.016648218555474492,-2.6923058112949327,0.2799983787559813,58.369089709556675,60.39817282409465,-0.2585203871842685,-0.5362674874436522,-1.1113874672668373,-2.0315172838647335,19.041373147167036,0.576000213623046,0.4609107147319005,0.43879983425140345,-0.34751307312100455,1.2251127416238115,0.0456433805651999,0.831956287937607,-0.6174771706074909,60.79998016357422,-5.310973495425458,0.39315645368620383,4,-0.1919999122619629,-0.5719997882843018,-1.5659998655319214,-1.815999984741211,0.9200005531311035,0,0.1884875845741827,1.4705897477551813,7.208000183105469,-1.3859642518411996,6.880000114440918,1.0210523541945344,7.176000118255615,0.1884875845741827 560,2009-04-28,7.079999923706055,7.423999786376952,6.943999767303468,6.960000038146973,586875.0,-0.0011286536689518734,-5.315771972092607,2.1428644414168936,60.7142842887924,60.40131440932087,-0.16083186136437977,-0.4545414000075816,-1.088998948219614,-1.9789145694616987,20.631630653056888,0.48000001907348455,0.4114756109913067,0.36919994354248065,-0.342306095494493,1.0807059825794543,0.01344692402399339,0.7249529630609679,-0.4883399893277076,56.521732369984136,-11.146845605437761,0.35575301951848703,4,-0.1399998664855957,-0.5239999294281006,-1.5080000162124634,-1.808000087738037,0.935999870300293,1,0.1548022216840219,-2.6923058112949327,7.0879998207092285,1.4705897477551813,7.208000183105469,-1.3859642518411996,6.880000114440918,0.1548022216840219 561,2009-04-29,7.4559998512268075,7.6479997634887695,7.015999794006348,7.151999950408936,393250.0,0.05310733496787012,-1.1944435246200138,2.533334922792043,62.3126315098912,60.37351706198401,-0.4429490182031799,-0.755883257359244,-1.4405284769657092,-2.31176003247824,22.42213614662064,0.6319999694824219,0.40172126051208856,0.67319986820221,-0.033689469961110774,1.3800892063655308,0.31975519912054917,1.0266445372838708,-0.7577391066850439,77.3584895050789,7.603377708258321,0.3534446690816605,4,-0.43199992179870694,-0.8120000362396249,-1.803999900817872,-2.18400001525879,0.48000001907348544,2,0.08476401004965028,-5.315771972092607,7.079999923706055,-2.6923058112949327,7.0879998207092285,1.4705897477551813,7.208000183105469,0.08476401004965028 562,2009-04-30,7.25600004196167,7.791999816894531,7.223999977111816,7.576000213623048,582625.0,-0.026824009288603956,-1.9583301771870851,-1.052632487051674,56.304349544367945,59.482845904160634,-0.22805308478150632,-0.4882984707427074,-1.217619842149519,-2.072140851452496,24.07197814046469,0.5679998397827148,0.43011049508528476,0.41440005302429217,-0.24003921784017024,1.0688393238887546,0.08718041759206052,0.7416196884565238,-0.42477583476732583,45.528463164077095,-20.511931748449754,0.3272196354322314,4,-0.16000008583068848,-0.5400002002716064,-1.6040000915527344,-1.9840002059936523,0.7439999580383301,3,0.08489528278855096,-1.1944435246200138,7.4559998512268075,-5.315771972092607,7.079999923706055,-2.6923058112949327,7.0879998207092285,0.08489528278855096 563,2009-05-01,6.992000102996826,7.311999797821045,6.855999946594237,7.079999923706055,349375.0,-0.03638367384759156,-1.533331567270432,0.27499929219522223,52.34215878529876,58.62189698524453,0.014943842305021882,-0.21516806841300173,-0.9345959652478655,-1.7699099387032113,24.044777208114613,0.45599985122680753,0.4402025692137208,0.13760011196136457,-0.5181554835397835,0.7933557074625126,-0.19027768578920945,0.4654779097119386,0.7999997138977051,14.52993325297751,-45.94568549372423,0.32787779775057396,5,0.14399981498718262,-0.26800012588500977,-1.2980002164840698,-1.7200002670288086,0.9920001029968262,4,0.19565210719806547,-1.9583301771870851,7.25600004196167,-1.1944435246200138,7.4559998512268075,-5.315771972092607,7.079999923706055,0.19565210719806547 564,2009-05-04,7.184000015258789,7.239999771118164,6.912000179290772,7.056000232696532,425375.0,0.027459941280560063,1.7333379692637738,-1.4545459471468383,60.560342695843296,58.490920532248786,-0.08854460053255764,-0.37205753102542616,-1.0992747888748884,-1.9237071242376391,24.016106303580685,0.3279995918273917,0.4133985167748859,0.29520001411438024,-0.3535382640512186,0.943938292279979,-0.02916912496841917,0.6195691531971796,0.6079998016357422,35.04274723449699,-27.219568840304966,0.3243691390827995,5,-0.00800013542175293,-0.46000003814697266,-1.4580000638961792,-1.9120001792907715,0.9280004501342773,0,0.1915368042086989,-1.533331567270432,6.992000102996826,-1.9583301771870851,7.25600004196167,-1.1944435246200138,7.4559998512268075,0.1915368042086989 565,2009-05-05,7.223999977111816,7.239999771118164,6.8480000495910645,7.136000156402588,323000.0,0.0055679234086953855,5.533360884060447,0.6874997671689561,59.24276092394355,57.96142970282837,-0.08338546459395157,-0.3712342383728213,-1.1104097419096721,-1.923223338787194,23.938916935326144,0.3919997215270996,0.3677533062648015,0.2971999883651737,-0.33560756072394504,0.9300075374542924,-0.019203786179385673,0.6136037629097331,0.5492798423767091,39.83051061493319,-23.444688640918756,0.31640377454455926,5,0.07200002670288086,-0.5,-1.369999885559082,-1.8320000171661386,0.8159999847412109,1,0.10852718704492048,1.7333379692637738,7.184000015258789,-1.533331567270432,6.992000102996826,-1.9583301771870851,7.25600004196167,0.10852718704492048 566,2009-05-06,7.144000053405763,7.320000171661378,7.047999858856201,7.320000171661378,530250.0,-0.01107418659461823,2.090910568709218,-2.0000054186151104,52.10918327005827,57.97055815411943,-0.009389516383527585,-0.2379045061362044,-1.0168376841815894,-1.8127573663929253,24.506253957455016,0.27200031280517667,0.37874602579524996,0.1756000518798837,-0.39318461636339563,0.744384720123163,-0.10879228224175641,0.4599923860015238,0.5922685752868642,31.35594033674621,-26.419682059348762,0.2843923341216398,5,0.15599989891052157,-0.3880002498626718,-1.2899999618530282,-1.7520000934600848,0.687999725341796,2,0.1220604331021633,5.533360884060447,7.223999977111816,1.7333379692637738,7.184000015258789,-1.533331567270432,6.992000102996826,0.1220604331021633 567,2009-05-07,6.935999870300293,7.559999942779541,6.776000022888184,7.199999809265138,572750.0,-0.029115366958362476,-1.6849329161549917,1.4999986453498977,46.97336163375014,56.54757359572247,0.23176183696003783,0.0016856044391904135,-0.7953392882203607,-1.5658665315530964,24.63469343284815,0.7839999198913574,0.35354842590119695,-0.052400135993957875,-0.584086787513038,0.47928651552512225,-0.3182434617534975,0.21344318976558174,0.7647380152282715,20.40814588785689,-31.968801187531852,0.26584332575953995,5,0.34800004959106445,-0.1679999828338623,-1.0819997787475586,-1.5439999103546151,0.3600001335144043,3,0.14417531988170373,2.090910568709218,7.144000053405763,5.533360884060447,7.223999977111816,1.7333379692637738,7.184000015258789,0.14417531988170373 568,2009-05-08,7.25600004196167,7.28000020980835,6.920000076293945,7.0879998207092285,288000.0,0.046136127111479075,2.3333259747541866,-0.636364621564602,61.417323204195164,56.886266206237856,-0.09019889856651897,-0.29699771914500595,-1.1022288754763867,-1.8543007282259634,24.15633745510388,0.3600001335144043,0.2985381368754547,0.2444000244140625,-0.29167788379209725,0.7804779326202222,-0.023638929689017374,0.5124389785171424,0.38925357180847175,61.224498484642986,5.399386502775236,0.2680389541030801,5,0.0279998779296875,-0.29200005531311035,-1.4019999504089355,-1.7799999713897705,-0.09600019454956144,4,0.10253582603855516,-1.6849329161549917,6.935999870300293,2.090910568709218,7.144000053405763,5.533360884060447,7.223999977111816,0.10253582603855516 569,2009-05-11,7.4000000953674325,7.440000057220459,6.776000022888184,7.047999858856201,476750.0,0.019845652228914767,2.074073092928022,2.095236743660634,59.05292377363454,56.701670593442536,-0.207062285999287,-0.41568497976017227,-1.22601666159672,-1.9590623927880921,24.25227596598851,0.6640000343322754,0.3288170803033639,0.35880007743835574,-0.19502513268466526,0.9126252875613767,0.08188747237684524,0.6357126824998662,0.19309830294979147,79.59185411214322,23.50214708130531,0.27691260506151066,5,-0.1160001754760751,-0.43600010871887296,-1.3580000400543222,-1.7560000419616708,0.512000083923339,0,0.0789189328513411,2.3333259747541866,7.25600004196167,-1.6849329161549917,6.935999870300293,2.090910568709218,7.144000053405763,0.0789189328513411 570,2009-05-12,7.199999809265138,7.791999816894531,7.1040000915527335,7.447999954223633,650750.0,-0.02702706534118826,-2.127274461227675,-0.7045453929704454,50.432271013854226,55.381630538327315,0.013130929860984075,-0.1609286136050594,-0.9971373555070739,-1.7248036839706478,24.897722149308855,0.6879997253417978,0.2956815081024615,0.1187998056411752,-0.34889584031507503,0.5864954515974254,-0.11504801733694947,0.3526476286192999,-0.423999786376954,41.73227089988022,-10.425718346176254,0.23384782297812506,5,0.08400011062621981,-0.23599982261657804,-1.1559997797012338,-1.5559997558593759,0.5120000839233398,1,0.126666761151069,2.074073092928022,7.4000000953674325,2.3333259747541866,7.25600004196167,-1.6849329161549917,6.935999870300293,0.126666761151069 571,2009-05-13,6.855999946594237,7.191999912261963,6.760000228881836,7.007999897003174,469875.0,-0.047777759969970135,-1.5116305503459155,0.6129026675947098,49.57506790369645,54.6339325782527,0.29398614010527435,0.21753707704792102,-0.6168284180931707,-1.3498585238527268,25.430985312504145,0.43999958038330167,0.26733117521494787,-0.2400000572204597,-0.6538894510570765,0.17388933661615713,-0.44694475413876855,-0.03305536030215084,0.9359998703002939,9.302301941541133,-41.2442868098456,0.2069446969183084,5,0.4200000762939462,0.10800004005432218,-0.8119999170303336,-1.2119998931884757,0.9040002822875985,2,0.17269545281238652,-2.127274461227675,7.199999809265138,2.074073092928022,7.4000000953674325,2.3333259747541866,7.25600004196167,0.17269545281238652 572,2009-05-14,6.76800012588501,6.920000076293945,6.6479997634887695,6.920000076293945,297375.0,-0.012835446527817207,2.5789526519369947,0.9999999999999941,41.486067368746625,53.4277001986358,0.34138360744073015,0.3021249185731394,-0.49330928924912865,-1.2349430772418426,25.009929263124857,0.2720003128051758,0.22696813538439464,-0.31599988937377965,-0.7538549364494598,0.12185515770190047,-0.5349274129116202,-0.09707236583593915,1.0239996910095215,10.489541677816486,-34.1522942983526,0.2189275235378402,5,0.4519996643066406,0.2839996814727783,-0.7200000286102295,-1.124000072479248,0.559999942779541,3,0.15721034767614106,-1.5116305503459155,6.855999946594237,-2.127274461227675,7.199999809265138,2.074073092928022,7.4000000953674325,0.15721034767614106 573,2009-05-15,6.736000061035156,6.960000038146973,6.696000099182129,6.74399995803833,339500.0,-0.004728141881597425,-5.000010837230221,0.05263091850787566,42.94872223488397,51.47085348075143,0.37241457821260404,0.3189755184627652,-0.4122763570620558,-1.1778562685755656,24.23230546385153,0.26399993896484375,0.1440710192859136,-0.32799994945526123,-0.7916368083350962,0.13563690942457374,-0.5598183788951792,-0.0961815200153433,1.0102397537231447,7.692333342503279,-33.463691483321355,0.23181842943991762,5,0.48399972915649414,0.31599974632263184,-0.687999963760376,-1.0920000076293945,0.5440001487731934,4,0.08313538267597376,2.5789526519369947,6.76800012588501,-1.5116305503459155,6.855999946594237,-2.127274461227675,7.199999809265138,0.08313538267597376 574,2009-05-18,7.504000186920166,7.5440001487731925,6.671999931335449,6.8400001525878915,438625.0,0.11401426943677717,1.3440867382221569,-83.00107289741898,56.51106046913101,51.16733120799448,-0.38601337754702936,-0.3949243071591777,-1.1285297291298093,-1.9140052826219973,24.776703305941005,0.8720002174377433,0.1190892004465276,0.39280016422271746,-0.04635768158542852,0.8319580100308634,0.17322124131864491,0.61237908712679,0.1983100257873538,74.82520834531678,34.14171240811582,0.21957892290407288,5,-0.2840003967285156,-0.45200037956237793,-1.4560000896453857,-1.8600001335144043,0.06399965286254883,0,-0.04584226158571625,-5.000010837230221,6.736000061035156,2.5789526519369947,6.76800012588501,-1.5116305503459155,6.855999946594237,-0.04584226158571625 575,2009-05-19,7.639999866485597,7.703999996185303,7.3520002365112305,7.423999786376952,422750.0,0.018123624224115176,1.0465082108782529,0.325301308645046,53.05039833929116,51.27191066013147,-0.5104802840473219,-0.4965244252489507,-1.2018825115988783,-2.0241929419653326,25.444521580794216,0.35199975967407227,0.13533346245001887,0.49079985618591415,0.006655671410202402,0.9749440409616259,0.24872776379805828,0.73287194857377,-0.9920001029968271,93.93938299272155,55.50344323881557,0.24207209238785599,5,-0.4200000762939462,-0.5880000591278085,-1.575999855995179,-1.9959998130798349,0.5280003547668448,1,0.035602135806095836,1.3440867382221569,7.504000186920166,-5.000010837230221,6.736000061035156,2.5789526519369947,6.76800012588501,0.035602135806095836 576,2009-05-20,8.02400016784668,8.312000274658201,7.567999839782715,7.696000099182129,1071250.0,0.05026182042824079,-1.5479441317244933,1.518518273231993,62.000000894069586,52.9415372446114,-0.8454313814034728,-0.8577126818357383,-1.544304098725668,-2.3742657988447267,25.647150164238685,0.7440004348754865,0.11118166853201217,0.832400155067444,0.2096759319114101,1.455124378223478,0.5210380434894271,1.143762266645461,-1.3548803997039798,82.69230659015122,43.288277874912936,0.311362111578017,5,-0.5440001487731942,-0.7120001316070566,-1.946000099182129,-2.380000114440918,-0.015999794006347656,2,-0.03888338336637032,1.0465082108782529,7.639999866485597,1.3440867382221569,7.504000186920166,-5.000010837230221,6.736000061035156,-0.03888338336637032 577,2009-05-21,7.823999881744385,7.97599983215332,7.696000099182129,7.9120001792907715,585000.0,-0.024925259461449745,1.592594881938435,-0.2682935339150358,63.265299916218986,53.146867990391826,-0.5657123205617314,-0.6148898824490701,-1.295681046968154,-2.1453719483384726,25.834097949397172,0.3280000686645508,0.08726444936151978,0.5851998805999754,-0.0797511259987802,1.250150887198731,0.2527243773005976,0.9176753838993532,-1.0891648933410645,70.2438847101035,26.549462345462103,0.33247550329937764,5,-0.3439998626708993,-0.4679996967315674,-1.5979998111724854,-2.179999828338623,0.1680002212524414,3,-0.008179914855555914,-1.5479441317244933,8.02400016784668,1.0465082108782529,7.639999866485597,1.3440867382221569,7.504000186920166,-0.008179914855555914 578,2009-05-22,7.831999778747559,7.984000205993652,7.728000164031982,7.9120001792907715,414500.0,0.0010224817387638474,1.285710028248287,0.9090923868870225,60.97560345248122,53.36049906581924,-0.5402246158117752,-0.6047502120269561,-1.256799669365213,-2.1228610580747906,26.034942508123237,0.2560000419616699,0.10369675793545063,0.5619997978210449,-0.15350191326277685,1.2775015089048667,0.20424894227913448,0.9197506533629554,-1.0340781788940427,70.73168320574072,24.87120842324508,0.3577508555419107,5,-0.35199975967407315,-0.4759995937347412,-1.453999638557434,-2.115999698638916,0.048000335693359375,4,-0.0643513437590526,1.592594881938435,7.823999881744385,-1.5479441317244933,8.02400016784668,1.0465082108782529,7.639999866485597,-0.0643513437590526 579,2009-05-26,8.423999786376951,8.600000381469728,7.607999801635742,7.751999855041504,574750.0,0.07558733712375831,-1.066667792532138,-8.399957084870607,67.1232817059227,55.2150558093824,-1.0858875082160155,-1.1505160971116677,-1.798972882660773,-2.6836637668885324,26.21447332783581,0.9920005798339862,0.17612881165591432,1.0871998071670514,0.21167596211912,1.962723652214983,0.6494378846430857,1.5249617296910172,-1.565515039531248,85.89738985177523,37.65178990555222,0.4377619225239657,5,-0.7999997138977024,-0.9239995479583705,-1.9419997930526716,-2.58399987220764,-0.07999992370605469,1,-0.1358024223147114,1.285710028248287,7.831999778747559,1.592594881938435,7.823999881744385,-1.5479441317244933,8.02400016784668,-0.1358024223147114 580,2009-05-27,8.175999641418457,8.527999877929688,8.159999847412111,8.456000328063965,525000.0,-0.02943971406071888,-1.3589724779615995,-0.41666773103543325,64.05227858503022,56.82363477397505,-0.7653691303758068,-0.8603046565606043,-1.5050636372911423,-2.4052084964702303,26.40370621612918,0.36800003051757635,0.16842016957255623,0.7843996763229368,-0.1580856775667332,1.7268850302126069,0.3131569993781014,1.2556423532677723,-1.213023956495312,58.914678537071666,8.180175260165555,0.47124267694483507,5,-0.5519995689392081,-0.6359994411468497,-1.6519997119903564,-2.2759997844696045,-0.4399995803833008,2,-0.07436397117187987,-1.066667792532138,8.423999786376951,1.285710028248287,7.831999778747559,1.592594881938435,7.823999881744385,-0.07436397117187987 581,2009-05-28,8.088000297546388,8.407999992370605,7.567999839782715,8.184000015258789,493500.0,-0.01076312961491288,2.088237717491344,0.34285529390126135,66.2162220213922,59.571429735380114,-0.5411387984188565,-0.7615761559963223,-1.381805231835041,-2.2874675023758275,25.62998316521648,0.8400001525878906,0.16059580956781083,0.6648003101348898,-0.32782283883694063,1.6574234591067203,0.1684887356489746,1.161111884620805,-1.0268031308304488,50.387614808188744,-4.010174598481896,0.4963115744859154,5,-0.4520001411437997,-0.5080001354217538,-1.5060003995895404,-2.1520004272460955,-0.8160004615783709,3,0.00989118703795322,-1.3589724779615995,8.175999641418457,-1.066667792532138,8.423999786376951,1.285710028248287,7.831999778747559,0.00989118703795322 582,2009-05-29,7.872000217437744,8.392000198364258,7.5999999046325675,8.13599967956543,726750.0,-0.02670624037614977,1.0412365559352386,2.750002483534219,58.93271728036864,61.347429184878415,-0.16993830264245702,-0.5239224514440579,-1.1318132643789784,-2.040380588597313,24.582783395945516,0.7920002937316903,0.19605297348124573,0.4180002212524414,-0.5908731904832134,1.4268736329880962,-0.086436484615386,0.9224369271202688,-0.7184748578365774,29.45738547366257,-23.08228043572001,0.5044367058678273,5,-0.23600006103515536,-0.2480001449584952,-1.2420002222061157,-1.888000249862671,-0.4720001220703116,4,0.01727644215523849,2.088237717491344,8.088000297546388,-1.3589724779615995,8.175999641418457,-1.066667792532138,8.423999786376951,0.01727644215523849 583,2009-06-01,8.359999656677246,8.496000289916992,8.039999961853027,8.039999961853027,586500.0,0.061991796971563096,-1.8500047683761296,-1.2121225257248753,62.65822426666469,62.03044738460438,-0.45074854343548054,-0.9530429708698609,-1.5786756655521081,-2.5020596119545875,24.75143739794253,0.624000072479248,0.27917699732692824,0.8375996828079222,-0.22353097127074406,1.8987303368865875,0.3070343557685895,1.3681650098472549,-1.1196857957639654,76.74412802146861,26.485164640437084,0.5305653270393328,6,-0.3839993476867667,-0.7359995841979972,-1.7219997644424438,-2.299999713897705,-1.1839995384216309,0,-0.04401908717621705,1.0412365559352386,7.872000217437744,2.088237717491344,8.088000297546388,-1.3589724779615995,8.175999641418457,-0.04401908717621705 584,2009-06-02,8.560000419616701,8.800000190734863,8.343999862670897,8.343999862670897,562500.0,0.023923537219252333,-3.2222143730710795,0.6750023841880759,67.9324983652734,63.684014054157956,-0.5422234668452912,-1.101127023409445,-1.7186351046841253,-2.6669009936708212,25.079121368606614,0.4560003280639666,0.41141786012997095,0.9688004255294818,-0.17514685484009895,2.1127477058990625,0.3968267853446914,1.5407740657142721,-1.238105367470033,80.51950464683885,27.9764948503582,0.5719736401847905,6,-0.37600040435791193,-0.8360004425048846,-1.9220005273818987,-2.50000047683716,-1.3360004425048846,1,-0.07943928409366041,-1.8500047683761296,8.359999656677246,1.0412365559352386,7.872000217437744,2.088237717491344,8.088000297546388,-0.07943928409366041 585,2009-06-03,8.008000373840332,8.680000305175781,7.935999870300293,8.48799991607666,463875.0,-0.06448598349497348,-1.384614679235594,-2.222214373071096,64.40000534057619,63.950681214880916,0.07539573527174781,-0.5137187157068857,-1.1287917202338287,-2.0860433804293352,25.259707858354584,0.7440004348754883,0.540951838134136,0.37760035991668683,-0.7670969734886945,1.522297693322069,-0.1947483067860034,0.949949026619378,-0.5678569106066087,35.71431888940322,-21.37722781727988,0.5723486667026911,6,0.17599964141845703,-0.2840003967285156,-1.3020004034042358,-1.880000352859497,-0.6880002021789542,2,0.041957976166955735,-3.2222143730710795,8.560000419616701,-1.8500047683761296,8.359999656677246,1.0412365559352386,7.872000217437744,0.041957976166955735 586,2009-06-04,8.015999794006348,8.199999809265138,7.392000198364258,7.447999954223633,392500.0,0.0009989285455265229,-1.3764717102061534,-1.1833341280626883,65.9183647403214,64.24546619533673,0.073915077169735,-0.4775234035561704,-1.0895637908976195,-2.0640793282827374,24.86881557524427,0.8079996109008807,0.5742301638344323,0.3419997930526737,-0.7910594120412391,1.4750589981465865,-0.22452980949428358,0.9085293955996301,0.7840003967285156,44.31815333972277,-17.89706811323164,0.5665296025469566,6,0.08000040054321289,-0.29199981689453125,-1.2679997682571411,-1.8879997730255127,-0.5839996337890625,3,-0.034930107306209046,-1.384614679235594,8.008000373840332,-3.2222143730710795,8.560000419616701,-1.8500047683761296,8.359999656677246,-0.034930107306209046 587,2009-06-05,7.935999870300293,8.263999938964844,7.783999919891357,8.088000297546388,239000.0,-0.009980030658916839,-1.1052617269439988,-0.2676064614811202,65.12096740274407,64.70606218981038,0.19162429126696168,-0.3359911768395145,-0.9651293448017819,-1.9536382474889962,25.35697267235636,0.48000001907348633,0.6147384353758731,0.2119998693466183,-0.8710912002919553,1.295090938985192,-0.3295456654726685,0.7535454041659051,0.8358403205871578,38.63634054572117,-29.216741504638563,0.5415455348192868,6,0.16000032424926758,-0.21199989318847656,-1.1019999980926514,-1.7239999771118164,-0.047999858856200284,4,-0.08366936053227914,-1.3764717102061534,8.015999794006348,-1.384614679235594,8.008000373840332,-3.2222143730710795,8.560000419616701,-0.08366936053227914 588,2009-06-08,8.0,8.095999717712402,7.25600004196167,7.783999919891357,287750.0,0.008064532604041608,3.1176503587385773,-1.421049164282471,57.59803760440127,63.64770173408578,0.1720544901865555,-0.35984420268305417,-0.9925775461867543,-1.9921364503428851,25.677631601875916,0.8399996757507324,0.5936754130079827,0.23880000114440936,-0.8275893817093607,1.3051893839981794,-0.2943946902824752,0.7719946925712948,0.7442433910369868,48.18652113663885,-18.008659981075134,0.5331946914268851,6,0.0280001163482666,-0.2760000228881836,-1.0940001010894775,-1.7160000801086426,0.5679998397827148,0,-0.07499998807907093,-1.1052617269439988,7.935999870300293,-1.3764717102061534,8.015999794006348,-1.384614679235594,8.008000373840332,-0.07499998807907093 589,2009-06-09,7.984000205993652,8.104000091552733,7.967999935150146,8.031999588012695,246000.0,-0.001999974250793457,-2.4000071525640965,-0.2222192787840657,55.47074404958257,62.694197896813826,0.13307046737664585,-0.313945438556674,-0.9389423058203956,-1.9426768996776822,25.639002001413914,0.136000156402587,0.5835547936559369,0.19360020160675084,-0.8630834642390965,1.2502838674525973,-0.33474163131617196,0.7219420345296736,0.7007134510803219,51.123597574962034,-11.08450899068486,0.5283418329229232,6,0.04399991035461426,-0.26000022888183594,-1.0540002584457397,-1.700000286102295,1.0159997940063477,1,-0.10120241318774825,3.1176503587385773,8.0,-1.1052617269439988,7.935999870300293,-1.3764717102061534,8.015999794006348,-0.10120241318774825 590,2009-06-10,8.112000465393066,8.199999809265138,7.935999870300293,8.048000335693361,784625.0,0.01603209620452195,1.20001033152265,-1.3333532018040202,51.52355110331353,61.061678905916196,-0.005545998594790547,-0.3901192893344376,-1.0159539428560382,-2.0413706229734174,24.805487624468327,0.2639999389648455,0.589054427011674,0.2760004281997679,-0.7517230613574455,1.3037239177569813,-0.23786131657883836,0.789862172978375,0.515564647076415,84.92068560486184,24.25842313878414,0.5138617447786068,6,-0.0840003490447998,-0.38800048828125,-1.1620005369186401,-1.828000545501709,0.7199993133544922,2,-0.10946750953350959,-2.4000071525640965,7.984000205993652,3.1176503587385773,8.0,-1.1052617269439988,7.935999870300293,-0.10946750953350959 591,2009-06-11,8.039999961853027,8.248000144958496,7.97599983215332,8.168000221252441,419625.0,-0.008875801209233591,-1.1249981373586255,-2.0000000000000555,53.913045281048014,60.50393757265835,0.0658549698864821,-0.23702059947161125,-0.898166156661091,-1.9406956867971283,24.98753494097806,0.2720003128051758,0.5127992307572669,0.1447999238967892,-0.7760860284763869,1.0656858762699644,-0.31564305228979883,0.6052429000833772,0.5327025477961413,77.77777777777779,17.57043488797769,0.46044297618658775,6,-0.011999845504760742,-0.31599998474121094,-1.0299999713897705,-1.75600004196167,1.359999656677246,3,-0.08955221313529793,1.20001033152265,8.112000465393066,-2.4000071525640965,7.984000205993652,3.1176503587385773,8.0,-0.08955221313529793 592,2009-06-12,7.831999778747559,8.02400016784668,7.624000072479247,7.927999973297119,392500.0,-0.025870669663228374,1.7777728107341186,0.75,50.0,59.097468209695606,0.2990306555345743,0.05773917908896564,-0.6479148677520623,-1.6980416626632593,25.67699490654398,0.4159998893737802,0.4561531846894358,-0.11640024185180664,-0.8710290205792894,0.6382285368756762,-0.49371463121554804,0.26091414751193476,0.6880346321941104,58.06448356666466,-0.7780746512286214,0.37731438936374145,6,0.196000337600708,-0.10799980163574219,-0.8039999008178711,-1.5479998588562012,1.3839998245239258,4,-0.05107247571886919,-1.1249981373586255,8.039999961853027,1.20001033152265,8.112000465393066,-2.4000071525640965,7.984000205993652,-0.05107247571886919 593,2009-06-15,7.296000003814697,7.631999969482423,6.984000205993652,7.631999969482423,668625.0,-0.06843715399320083,2.8571418434583036,3.4999925494345114,30.578514839340883,54.9470255957031,0.7467597139787436,0.6723137209819958,-0.09616930562401649,-1.140116548566528,26.671043734867716,0.8479995727539062,0.3815953998139445,-0.680400013923645,-1.2688840508491026,-0.09191597699818743,-0.9746420323863738,-0.3861579954609162,1.173473032367772,24.68352950052814,-29.46707002252003,0.2942420184627287,6,0.5360002517700195,0.42799997329711914,-0.2700001001358032,-1.0120000839233398,1.5119996070861816,0,0.08114035188046453,1.7777728107341186,7.831999778747559,-1.1249981373586255,8.039999961853027,1.20001033152265,8.112000465393066,0.08114035188046453 594,2009-06-16,7.1599998474121085,7.423999786376952,7.047999858856201,7.423999786376952,641250.0,-0.018640372304205233,1.848484957951616,0.7857141843458297,31.805160088863886,51.325376123290624,0.7412340776795991,0.8234389872959307,0.06205805735381276,-0.976627914593764,26.55912705761445,0.37599992752075106,0.34956295534315185,-0.7992001533508306,-1.4613211105663515,-0.1370791961353106,-1.130260631958591,-0.46813967474307017,1.220344818959032,13.924022936471939,-37.98712802138226,0.33106047860776017,6,0.46400022506713956,0.5640001296997079,-0.03599989414214999,-0.8759999275207511,2.0480003356933585,1,0.1966480478179773,2.8571418434583036,7.296000003814697,1.7777728107341186,7.831999778747559,-1.1249981373586255,8.039999961853027,0.1966480478179773 595,2009-06-17,7.9120001792907715,8.088000297546388,7.271999835968018,7.28000020980835,553000.0,0.1050279815509303,-1.5185171558166766,-2.393939831806491,47.45370258586135,49.27374699501729,-0.028849824016263348,0.09787938579596123,-0.6574868813485519,-1.6976374903389981,25.71148756302069,0.92800045013428,0.2738581057171876,-0.06079983711242676,-0.7062796110774165,0.584679936852563,-0.38353972409492165,0.26194004987006814,0.38456381945771945,73.41772295156179,20.43340155623477,0.3227398869824951,6,-0.28800010681152344,-0.18800020217895508,-0.788000226020813,-1.628000259399414,1.0639996528625488,2,0.13751261325258923,1.848484957951616,7.1599998474121085,2.8571418434583036,7.296000003814697,1.7777728107341186,7.831999778747559,0.13751261325258923 596,2009-06-18,7.7119998931884775,8.02400016784668,7.639999866485597,7.935999870300293,375500.0,-0.025278094232831783,-1.0869579865034416,-0.3544303606458414,47.674414575133376,47.335241125282764,0.1380059864198815,0.2880767673735436,-0.4217858851875933,-1.4733707193363683,23.94062892089799,0.3840003013610831,0.14574533921249966,-0.2452001094818108,-0.9004762985054926,0.410076079541871,-0.5728382039936522,0.08243798503003053,0.5058102779947236,65.94199518325401,9.569341939572837,0.32763809451184095,6,-0.09599971771240323,0.012000083923338956,-0.587999939918519,-1.42799997329712,1.336000442504882,3,0.14522820293972072,-1.5185171558166766,7.9120001792907715,1.848484957951616,7.1599998474121085,2.8571418434583036,7.296000003814697,0.14522820293972072 597,2009-06-19,7.760000228881836,8.0,7.624000072479247,7.888000011444093,624000.0,0.006224110004948713,1.1363646831401424,0.5714276591124929,40.00001589456185,45.379905379745054,0.06974955192935184,0.24773753137024102,-0.4400129650120723,-1.4914696096531088,22.083928729133113,0.37599992752075284,0.06581558482607175,-0.19399979114532506,-0.8526312877183919,0.4646317054277418,-0.5233155394318576,0.13531595714120837,0.3837813443899929,70.28985131665775,15.812700326036065,0.3293157482865333,6,-0.14400005340576172,-0.03600025177001953,-0.6400002241134644,-1.4760003089904785,1.303999900817871,4,0.21134012129852087,-1.0869579865034416,7.7119998931884775,-1.5185171558166766,7.9120001792907715,1.848484957951616,7.1599998474121085,0.21134012129852087 598,2009-06-22,7.328000068664551,7.935999870300293,7.23199987411499,7.664000034332275,654625.0,-0.05567012209734601,-1.6666648604665235,2.6250041909586868,30.940596323575164,42.65433341018867,0.4429868141225324,0.6746320423710053,0.00910152235387418,-1.0343312398961118,20.34819336441919,0.7039999961853027,-0.036527015730019485,-0.6007999658584593,-1.3152846125450228,0.11368468082810335,-0.9580422892017406,-0.24355764251517797,0.746194622570588,26.9230857403283,-23.257731930013467,0.35724232334328143,6,0.28800010681152344,0.40799999237060547,-0.19200026988983154,-1.0440001487731934,1.6239995956420898,0,0.2576418554743547,1.1363646831401424,7.760000228881836,-1.0869579865034416,7.7119998931884775,-1.5185171558166766,7.9120001792907715,0.2576418554743547 599,2009-06-23,7.28000020980835,7.480000019073486,7.263999938964844,7.4000000953674325,318000.0,-0.006550199018345304,-1.8420983285649752,0.3571425530374982,36.656893956039056,41.002482616047054,0.425352802731493,0.6667147413577847,0.07349499068765475,-0.9586623389104174,17.77050157570706,0.21600008010864258,-0.13744897687747226,-0.5915998458862308,-1.3221513521824644,0.13895166041000362,-0.9568755990343476,-0.22632409273811405,0.7287828123122999,5.607513078199573,-44.486350267649385,0.36527575314811717,6,0.3359999656677246,0.45599985122680664,-0.14400041103363037,-0.9960002899169922,2.1439995765686035,1,0.2098900215736057,-1.6666648604665235,7.328000068664551,1.1363646831401424,7.760000228881836,-1.0869579865034416,7.7119998931884775,0.2098900215736057 600,2009-06-24,7.567999839782715,7.74399995803833,7.320000171661378,7.392000198364258,434750.0,0.03956038759261893,-1.6500011920940416,-1.466665077207946,42.55319553675544,39.74027708890344,0.0581910052296406,0.3487082638388337,-0.18127337666965104,-1.2151212653568937,14.862976773434989,0.46399974822998047,-0.19810395147830917,-0.2732002258300783,-1.001013379454145,0.4546129277939883,-0.6371068026421121,0.09070635098195456,0.37929621337031527,42.424222355345904,-8.053224648246044,0.3639065768120331,6,-0.031999588012694424,0.32400035858154297,-0.4320000410079956,-1.2839999198913574,1.4639997482299805,2,0.2167019527011298,-1.8420983285649752,7.28000020980835,-1.6666648604665235,7.328000068664551,1.1363646831401424,7.760000228881836,0.2167019527011298 601,2009-06-25,8.168000221252441,8.199999809265138,7.415999889373778,7.51200008392334,531000.0,0.07928123601637838,1.1777796321462692,3.7272811014960796,53.28798516939875,40.105608774392195,-0.5830578700382487,-0.258231064989042,-0.7455433444775803,-1.7805381837842873,13.462076950346995,0.7839999198913601,-0.2371875685282916,0.3228001594543457,-0.4115738918226892,1.0571742107313797,-0.04438686618417087,0.6899871850928632,-1.184000015258789,96.69425721524108,42.87169453752193,0.3671870256385172,6,-0.576000213623046,-0.2760000228881836,-1.0320004224777222,-1.884000301361084,0.8479995727539062,3,0.09892257456097187,-1.6500011920940416,7.567999839782715,-1.8420983285649752,7.28000020980835,-1.6666648604665235,7.328000068664551,0.09892257456097187 602,2009-06-26,8.008000373840332,8.168000221252441,7.935999870300293,8.079999923706055,868625.0,-0.019588619377825633,-1.1481458588124136,-0.10975538840413686,50.110380388001076,42.27581605757666,-0.4419417613421226,-0.09224970630066753,-0.5653781990583084,-1.586661902035039,11.985470760072689,0.23200035095214844,-0.27695809972709284,0.15600030422210676,-0.5819286347728596,0.8939292432170722,-0.21296416527537687,0.5249647737195895,-0.9996801757812497,80.16534625128615,24.57111905256354,0.36896446949748285,6,-0.3840005397796622,-0.11600017547607422,-0.6120003461837777,-1.4480001926422128,1.0479993820190447,4,0.12987011904374857,1.1777796321462692,8.168000221252441,-1.6500011920940416,7.567999839782715,-1.8420983285649752,7.28000020980835,0.12987011904374857 603,2009-06-29,7.992000102996826,8.303999900817871,7.927999973297119,8.031999588012695,409250.0,-0.0019980357263436055,-3.4761964231482088,0.5555518762334927,50.110373794601976,44.30972869154756,-0.35406507756664674,-0.11091952006715822,-0.5331092522545218,-1.5343627826730328,10.359572510846137,0.37599992752075195,-0.323422550981995,0.15840001106262225,-0.5436760172986883,0.8604760394239328,-0.19263800311803259,0.5094380252432771,-0.9598463127136228,70.00001833989137,13.268558599271977,0.35103801418065506,6,-0.2240002155303955,-0.09999990463256836,-0.5740000009536743,-1.3320000171661386,1.2160000801086408,0,0.13413413574668298,-1.1481458588124136,8.008000373840332,1.1777796321462692,8.168000221252441,-1.6500011920940416,7.567999839782715,0.13413413574668298 604,2009-06-30,7.880000114440918,8.144000053405763,7.808000087738037,8.02400016784668,281500.0,-0.014014012401465159,-1.333332229544037,3.6000476843297373,46.7849190540232,44.23541941023221,-0.14437508931549203,-0.05531134374405333,-0.38723756309492785,-1.3873686065780024,8.12936376850467,0.3359999656677264,-0.3464192799226895,0.08040003776550275,-0.5339376999441487,0.6947377754751543,-0.22676883108932344,0.38756890662032806,-0.7969724797363282,56.91057895509633,3.5901701219137436,0.3071688688548257,6,-0.1120002269744873,0.012000083923339844,-0.4620000123977661,-1.059999942779542,1.5039997100830078,1,0.13604055003770532,-3.4761964231482088,7.992000102996826,-1.1481458588124136,8.008000373840332,1.1777796321462692,8.168000221252441,0.13604055003770532 605,2009-07-01,8.343999862670897,8.48799991607666,7.728000164031982,8.031999588012695,327375.0,0.05888321592529566,1.5333308961671854,-2.166667770455963,53.799997854233276,44.91603977457664,-0.604188207318753,-0.5194823225948308,-0.8215916723020324,-1.8170251399588224,7.055032758648508,0.7599997520446777,-0.24511401512247666,0.5275998115539533,-0.12774216043452213,1.1829417835424278,0.19992882555971647,0.855270797548191,-1.2121333373217755,86.56715953182761,34.83925715427662,0.3276709859942374,7,-0.48399996757507147,-0.45199966430663885,-0.7819997072219813,-1.379999637603757,1.36800003051758,2,0.1294343170519121,-1.333332229544037,7.880000114440918,-3.4761964231482088,7.992000102996826,-1.1481458588124136,8.008000373840332,0.1294343170519121 606,2009-07-02,7.736000061035156,8.184000015258789,7.671999931335449,8.184000015258789,296625.0,-0.07286670801084139,1.285714893925009,-1.435896025137863,48.90909425877299,45.9059373706001,0.008464132628356325,0.07005690533684739,-0.19994243837095205,-1.181317858962677,7.071355513738241,0.6719999313354474,-0.1471653396441326,-0.06640000343322772,-0.7157237544407415,0.582923747574287,-0.3910618789369842,0.25826187207052964,-0.5227655322423832,7.843153296136918,-41.3034910406395,0.32466187550375725,7,0.12399983406066895,0.15600013732910156,-0.15399992465972812,-0.6879999637603751,1.5039997100830078,3,0.16752837600212245,1.5333308961671854,8.343999862670897,-1.333332229544037,7.880000114440918,-3.4761964231482088,7.992000102996826,0.16752837600212245 607,2009-07-06,7.271999835968018,7.671999931335449,7.127999782562256,7.671999931335449,283250.0,-0.05997934609698685,1.7200000953674088,0.8928574469625045,49.72273380109197,47.99284153476863,0.4424948577270591,0.5077963011907141,0.2821393423308125,-0.6915160516105878,6.7473404099670065,0.6080002784729004,-0.16626432407059255,-0.4972002267837521,-1.1845493722162157,0.19014891864871153,-0.8408747994999839,-0.15352565406752028,1.2160000801086426,10.588238181539602,-39.93219039564756,0.3436745727162316,7,0.5360000133514404,0.6200003623962402,0.33600032329559415,-0.19599962234496981,1.7760004997253418,0,0.2398239820375596,1.285714893925009,7.736000061035156,1.5333308961671854,8.343999862670897,-1.333332229544037,7.880000114440918,0.2398239820375596 608,2009-07-07,7.4000000953674325,7.607999801635742,7.25600004196167,7.296000003814697,270375.0,0.01760179624404179,-2.826084026993127,-0.2600001668929678,52.77777992403503,49.78405108676819,0.364067437000525,0.3505117202454011,0.16350677493708243,-0.7934748992004321,6.961312965011869,0.35199975967407227,-0.1702141302301623,-0.33919997215270925,-1.0364384403530016,0.3580384960475831,-0.687819206252855,0.009419261947437363,1.06079981803894,20.00002103693145,-33.69761273196313,0.3486192341001462,7,0.4079997539520255,0.4920001029968253,0.23000001907348633,-0.32399988174438477,1.999999523162841,1,0.22378373502030602,1.7200000953674088,7.271999835968018,1.285714893925009,7.736000061035156,1.5333308961671854,8.343999862670897,0.22378373502030602 609,2009-07-08,7.176000118255615,7.464000225067139,6.97599983215332,7.464000225067139,325750.0,-0.030270266787164823,2.388890360607967,-2.7692293584711645,40.295359817071606,49.53318045124776,0.6389567127398958,0.5384829236988953,0.39833324848085105,-0.5489424790408446,7.380328107896913,0.48800039291381836,-0.15692717126180256,-0.5227999448776242,-1.2531633591444482,0.2075634693891999,-0.8879816520110353,-0.15761823774421213,1.2581437925338754,13.227531415430475,-36.406909028897694,0.3651817071334119,7,0.555999755859375,0.7119998931884766,0.6240000724792489,-0.09999990463256747,2.2879996299743652,2,0.28316611362372757,-2.826084026993127,7.4000000953674325,1.7200000953674088,7.271999835968018,1.285714893925009,7.736000061035156,0.28316611362372757 610,2009-07-09,7.223999977111816,7.328000068664551,7.168000221252441,7.263999938964844,222125.0,0.006688943431604866,-1.1052684414272538,0.1388887049240041,43.29670508174742,48.4230382192865,0.600140017963712,0.44327204895322403,0.36219876756191827,-0.5823091896062511,8.007037206160843,0.15999984741210938,-0.06909610278923672,-0.43040006160736066,-1.1629614240339592,0.30216130081923875,-0.7966807428206604,-0.06411938039406095,1.151818170532227,20.52981021252408,-25.924763954259877,0.3662806812132997,7,0.5079998970031738,0.6040000915527344,0.7300000190734863,-0.04799985885620117,2.1359996795654297,3,0.2990033020841296,2.388890360607967,7.176000118255615,-2.826084026993127,7.4000000953674325,1.7200000953674088,7.271999835968018,0.2990033020841296 611,2009-07-10,7.320000171661378,7.368000030517577,7.176000118255615,7.184000015258789,168625.0,0.013289063517957445,-1.526315459253926,-3.4000071525642164,44.034706709607875,47.7479633661317,0.4148242464509604,0.30626809895882356,0.26730266399053715,-0.6602869639010054,8.590286962254226,0.191999912261962,-0.0016143067803557898,-0.29839987754821706,-1.0218834381434894,0.4250836830470561,-0.6601416578458537,0.06334190274941953,0.9998252433630368,49.425329092954584,5.738491729027643,0.36174178029763643,7,0.4119997024536124,0.4119997024536124,0.6339998245239249,-0.1440000534057626,1.6719994544982901,4,0.32677591057818245,-1.1052684414272538,7.223999977111816,2.388890360607967,7.176000118255615,-2.826084026993127,7.4000000953674325,0.32677591057818245 612,2009-07-13,7.432000160217285,7.4559998512268075,7.199999809265138,7.320000171661378,252625.0,0.015300544525873594,2.2000131130734006,0.823528380543652,51.54394433804016,47.907248982069284,0.23750207185076277,0.17156064582430108,0.16417855810029724,-0.7533025474035586,8.603022499614953,0.2560000419616699,0.03307011386862069,-0.16639990806579608,-0.8871313035482071,0.5543314874166159,-0.526765605807002,0.1939657896754099,0.8340722314922857,72.15195412705599,25.256346058134284,0.3603656977412058,7,0.2999997138977051,0.2999997138977051,0.4779999256134033,-0.21600008010864258,1.6160001754760742,0,0.2432722782460246,-1.526315459253926,7.320000171661378,-1.1052684414272538,7.223999977111816,2.388890360607967,7.176000118255615,0.2432722782460246 613,2009-07-14,7.888000011444093,7.927999973297119,7.3439998626708975,7.447999954223633,301375.0,0.061356275753023715,1.2461543540277644,3.9285723408875524,58.050844782181656,49.15901850742022,-0.2623952711668487,-0.25066579310482684,-0.2689528416737632,-1.1881123285978408,7.631512396165609,0.5840001106262216,-0.009492622119128491,0.2599999427795421,-0.45705608728524805,0.9770559728443313,-0.09852807225285254,0.6185279578119367,0.32646947788322844,95.79832395770785,41.875671761352905,0.35852801503239473,7,-0.15600013732910245,-0.15600013732910245,0.02200007438659579,-0.6679999828338632,1.4719996452331534,1,0.14705886442270688,2.2000131130734006,7.432000160217285,-1.526315459253926,7.320000171661378,-1.1052684414272538,7.223999977111816,0.14705886442270688 614,2009-07-15,8.567999839782715,8.592000007629395,8.039999961853027,8.064000129699707,748750.0,0.0862068746643081,1.0,1.1454537375900413,61.99616059160754,50.069703256017355,-0.9326134238762194,-0.8640748768209434,-0.9239007412361531,-1.839942582849588,6.993503196314599,0.7039999961853018,-0.012089937963331465,0.869599771499634,0.07385363671300382,1.665345906286265,0.47172670410631845,1.2674728388929495,-1.5920000076293945,98.31459470174903,41.163765930798135,0.3978730673933155,7,-0.7839999198913574,-0.7839999198913574,-0.6919997930526733,-1.3479998111724854,1.0320005416870117,2,0.09710548486292425,1.2461543540277644,7.888000011444093,2.2000131130734006,7.432000160217285,-1.526315459253926,7.320000171661378,0.09710548486292425 615,2009-07-16,9.0,9.112000465393066,8.407999992370605,8.472000122070312,404375.0,0.050420187709555364,-1.1463424562342084,1.0476194080403873,60.39999723434449,51.34647025330308,-1.4100566579245548,-1.2757962746024312,-1.326602092184059,-2.2407196473391275,7.884087606250668,0.7040004730224609,-0.002425764584727652,1.2471999406814573,0.2634256007338269,2.2309742806290886,0.7553127707076417,1.739087110655273,-1.9916801643371578,94.21485303147445,40.32829886216197,0.49188716997381554,7,-0.9559998512268066,-0.9559998512268066,-1.1239999532699585,-1.7719998359680176,0.5839996337890625,3,0.05155552758110904,1.0,8.567999839782715,1.2461543540277644,7.888000011444093,2.2000131130734006,7.432000160217285,0.05155552758110904 616,2009-07-17,8.831999778747559,9.02400016784668,8.64799976348877,9.02400016784668,334125.0,-0.018666691250271317,2.9166629413839176,-0.3636371846371702,60.27943273515339,52.51943680153213,-1.1960129275030216,-1.074685976391974,-1.1280721297048615,-2.0495650210160576,8.82280030433257,0.37600040435791016,0.028598429402840075,1.0231997251510618,-0.07199496221724822,2.118394412519372,0.47560238146690637,1.5707970688352164,-1.7395327178955071,85.35561764855517,33.355884642753594,0.5475973436841548,7,-0.7879996299743652,-0.7879996299743652,-0.9559997320175171,-1.6039996147155762,0.7440004348754883,4,0.059782596371912744,-1.1463424562342084,9.0,1.0,8.567999839782715,1.2461543540277644,7.888000011444093,0.059782596371912744 617,2009-07-20,9.399999618530273,9.423999786376953,8.696000099182129,8.86400032043457,438125.0,0.06431157767343842,1.4931511770699972,-2.791657353459794,65.43859137282361,53.9261936291753,-1.59851239131185,-1.5953141055903775,-1.6516070698769152,-2.589850596686598,9.954833125025058,0.7279996871948242,0.006238835679516441,1.5091995954513546,0.20395116997102036,2.814448020931689,0.8565753827111866,2.1618238081915218,-2.2267512214965812,98.8461457342788,47.09409376594907,0.6526242127401672,7,-1.1999998092651367,-1.1999998092651367,-1.523999571800232,-2.171999454498291,0.1120004653930664,0,-0.043404256268937846,2.9166629413839176,8.831999778747559,-1.1463424562342084,9.0,1.0,8.567999839782715,-0.043404256268937846 618,2009-07-21,9.215999603271484,9.704000473022461,9.152000427246094,9.48799991607666,537625.0,-0.01957447050275074,-1.7600094414072465,-0.5074639346945747,64.42141081209733,56.60686596195594,-1.262598548285692,-1.3308510406247436,-1.4346796216394067,-2.3810964424686176,10.591736261666826,0.5520000457763672,0.05197122669817489,1.230799603462219,-0.17247715766807836,2.6340763645925165,0.5291612228970699,1.9324379840273682,-1.9077061228771965,70.67303366343216,18.76493954375306,0.7016383805651488,7,-0.7799992561340332,-0.8759994506835938,-1.3399995565414429,-1.9559996128082275,0.3040008544921875,1,-0.018229087978529068,1.4931511770699972,9.399999618530273,2.9166629413839176,8.831999778747559,-1.1463424562342084,9.0,-0.018229087978529068 619,2009-07-22,8.807999610900879,9.288000106811523,8.711999893188478,9.128000259399414,444125.0,-0.04427083441125301,-1.2500004656612196,1.176471619456336,55.06992708226526,57.91500173979126,-0.6691192466053213,-0.8458762475725532,-1.0024565618696828,-1.9479087533097887,10.917498407142071,0.5760002136230451,0.12568038642928414,0.7463996410369873,-0.6615914827588814,2.154390764832856,0.04240407913905386,1.4503952029349216,-1.308049571096337,30.86415664977869,-15.971599688212155,0.7039955618979341,7,-0.3679993152618408,-0.4679994583129883,-1.0299994945526123,-1.5359995365142822,0.6480007171630842,2,0.06267030769315718,-1.7600094414072465,9.215999603271484,1.4931511770699972,9.399999618530273,2.9166629413839176,8.831999778747559,0.06267030769315718 620,2009-07-23,9.208000183105467,9.31999969482422,8.767999649047853,8.776000022888184,576375.0,0.04541332764246975,-1.4642809246364852,-1.3499977648303452,66.84981445056427,60.45001371100864,-0.8471836398246193,-1.1770609787866597,-1.3666390044592127,-2.314902708562615,11.820844231214068,0.5520000457763672,0.1927136007463428,1.0644001960754377,-0.41191795366607487,2.5407183458169493,0.3262411212046814,1.802559270946194,-1.5317261086434915,53.03030713530319,1.210106559406384,0.7381590748707559,7,-0.7560000419616681,-0.8680000305175763,-1.5340001583099347,-1.7400000095367414,-0.09599971771240057,3,0.042571697498821504,-1.2500004656612196,8.807999610900879,-1.7600094414072465,9.215999603271484,1.4931511770699972,9.399999618530273,0.042571697498821504 621,2009-07-24,8.97599983215332,9.199999809265137,8.944000244140625,9.104000091552734,273625.0,-0.02519551980220558,-1.666669978045558,-0.2962967868693236,70.59960757788119,62.567309626546525,-0.3973635170404588,-0.9290568184048649,-1.0896880555679571,-2.0455447602647023,12.84226992705843,0.263999938964842,0.34367863050988134,0.7919998645782478,-0.7306258826193055,2.3146256117758,0.03068699097947203,1.5533127381770244,-1.1375076458065063,27.77774098480082,-28.049406678071787,0.7613128735987763,7,-0.4519996643066406,-0.6359996795654297,-1.301999807357788,-1.5079996585845947,-0.17599964141845703,4,0.06773616455047149,-1.4642809246364852,9.208000183105467,-1.2500004656612196,8.807999610900879,-1.7600094414072465,9.215999603271484,0.06773616455047149 622,2009-07-27,9.04800033569336,9.152000427246094,8.935999870300293,8.984000205993652,219000.0,0.008021446622817674,-1.6999934435219015,-0.5,70.19607467314168,63.91677961443097,-0.24141523706658674,-0.9688201422412348,-1.1121375937960067,-2.079645204040906,13.91223010395507,0.21600055694580078,0.4926443698627141,0.8120003700256344,-0.7556857775191634,2.3796865175704323,0.028157296253235486,1.5958434437980333,-1.060267486412494,33.87099255134637,-25.39385183397969,0.7838430737723989,7,-0.17600011825561523,-0.7080001831054688,-1.378000259399414,-1.5800001621246338,-0.6960000991821289,0,0.05835542200930144,-1.666669978045558,8.97599983215332,-1.4642809246364852,9.208000183105467,-1.2500004656612196,8.807999610900879,0.05835542200930144 623,2009-07-28,9.064000129699707,9.184000015258787,8.704000473022461,8.928000450134277,295875.0,0.0017683237635646165,1.5531927845301772,2.1249906867931276,74.38015806309595,65.29277933348523,-0.08164206439622035,-0.9490487837546038,-1.0763472543563708,-2.0507525348126556,14.60329695184309,0.47999954223632635,0.6475750870313153,0.7744001626968391,-0.8310103247361553,2.3798106501298344,-0.028305081019658118,1.5771054064133363,-0.9389658705195139,58.441576537104936,-6.37211089437659,0.8027052437164977,7,-0.007999897003173828,-0.7239999771118164,-1.3940000534057617,-1.5959999561309814,-0.48000049591064453,1,0.04942629609588001,-1.6999934435219015,9.04800033569336,-1.666669978045558,8.97599983215332,-1.4642809246364852,9.208000183105467,0.04942629609588001 624,2009-07-29,8.95199966430664,9.064000129699707,8.871999740600586,8.991999626159668,274375.0,-0.012356626631775725,1.086949761323527,-0.2941180595486866,71.95120562454375,66.57624693239626,0.1011992435352802,-0.7932914436028149,-0.9375490378126727,-1.8976317672224523,15.580720804783398,0.1920003890991211,0.7730817947890767,0.6087997198104862,-1.0105517179755097,2.228151157596483,-0.20087599908251264,1.418475438703485,-0.7006481080190667,40.25965983508833,-28.909941845767335,0.8096757188929984,7,0.2240004539489746,-0.61199951171875,-1.2759995460510254,-1.3959996700286865,-0.23199939727783203,2,0.06344959950364615,1.5531927845301772,9.064000129699707,-1.6999934435219015,9.04800033569336,-1.666669978045558,8.97599983215332,0.06344959950364615 625,2009-07-30,9.423999786376953,9.520000457763672,8.984000205993652,9.13599967956543,297750.0,0.05272566351317787,1.2333276377955884,-7.200009536752259,74.39701742456506,68.14486745344202,-0.34009628447457096,-1.2440133373697613,-1.3810985614374154,-2.3212618772395324,16.23550357076904,0.5680007934570312,0.8578183647859738,1.0267998456954963,-0.6631536442975303,2.716753335688524,0.181823100698983,1.8717765906920096,-1.0564363167505881,88.23521161986729,15.883681444484054,0.8449767449965137,7,-0.2239995002746582,-1.0839996337890625,-1.747999668121338,-1.867999792098999,-0.6560001373290998,3,0.0033956432950337234,1.086949761323527,8.95199966430664,1.5531927845301772,9.064000129699707,-1.6999934435219015,9.04800033569336,0.0033956432950337234 626,2009-07-31,9.031999588012695,9.432000160217283,8.904000282287598,9.343999862670898,468625.0,-0.041595947288848745,1.163930069219443,-1.0833338852279877,67.42158929177045,68.36520055554722,0.09304169586293654,-0.790469631305676,-0.9769956228903247,-1.8959647311406442,16.97867105412532,0.5279998779296857,0.8655755933273142,0.5699996709823605,-1.1125756023677944,2.2525749443325154,-0.27128796569271607,1.411287307657438,-0.5575211581146426,40.19597072593784,-30.851448639560644,0.8412876366750772,7,0.17200088500976562,-0.6919994354248047,-1.3179993629455566,-1.4759995937347412,-0.29599952697753906,4,0.00885749347094178,1.2333276377955884,9.423999786376953,1.086949761323527,8.95199966430664,1.5531927845301772,9.064000129699707,0.00885749347094178 627,2009-08-03,9.015999794006348,9.223999977111816,8.46399974822998,9.223999977111816,360875.0,-0.0017714564588313664,6.307688075413564,0.6666666666666666,63.58380633253704,68.27213339115163,0.0545827926881568,-0.6715450527482716,-0.9423818819774681,-1.8422076639433547,18.07288075662661,0.7600002288818359,0.8526871509498228,0.46679987907409703,-1.1349275925148916,2.0685273506630866,-0.3340638567203982,1.2676636148685914,0.6880006790161133,52.272696485224834,-14.997666540866867,0.8008637357944947,8,-0.023999691009521484,-0.675999641418457,-1.2739996910095215,-1.4599997997283936,-0.12800025939941406,0,-0.0239573655952251,1.163930069219443,9.031999588012695,1.2333276377955884,9.423999786376953,1.086949761323527,8.95199966430664,-0.0239573655952251 628,2009-08-04,9.055999755859377,9.112000465393066,8.751999855041504,8.960000038146973,186000.0,0.004436553101922147,2.461525412072167,-0.4615366980889936,56.94760306641967,68.48076405605767,-0.011733874344606932,-0.6125250361348336,-0.963177214658506,-1.845239549322427,19.226222911107072,0.3600006103515625,0.8546943893132983,0.4239998579025279,-1.0967576301243742,1.94475734592943,-0.33637888611092315,1.184378601915979,0.6232007026672353,56.0605691156033,-6.982057996654817,0.7603787440134512,8,-0.0639996528625506,-0.7159996032714862,-1.2979997396469134,-1.4999997615814227,-0.2319993972778338,1,-0.07773846492129677,6.307688075413564,9.015999794006348,1.163930069219443,9.031999588012695,1.2333276377955884,9.423999786376953,-0.07773846492129677 629,2009-08-05,9.208000183105467,9.263999938964844,8.960000038146973,9.088000297546387,488500.0,0.01678449992754727,1.6206956085650042,1.2500024835341268,53.217822366479766,66.96609826893717,-0.11289987246222921,-0.6371549534830816,-1.112895646173337,-1.9614397236255092,20.02064353861582,0.3039999008178711,0.780165167964304,0.47440028190612615,-0.9013850906931182,1.8501856545053705,-0.21349240439349693,1.1622929682057492,0.44689626121521187,70.45453929704479,10.885926230333311,0.6878926862996224,8,-0.2160000801086408,-0.8680000305175763,-1.3780001401901227,-1.6080000400543195,-0.44799995422363104,2,-0.06776721730102697,2.461525412072167,9.055999755859377,6.307688075413564,9.015999794006348,1.163930069219443,9.031999588012695,-0.06776721730102697 630,2009-08-06,9.383999824523926,9.960000038146973,9.255999565124512,9.312000274658203,648375.0,0.019113774752239632,-6.652138758882341,0.5999968210825892,58.51851481196732,65.62375462828007,-0.29201723665986457,-0.6777861661227149,-1.2765261017360316,-2.1012741311226097,21.214997562041663,0.7519998550415057,0.7244544663677512,0.5423999309539802,-0.6629896127066388,1.7477894746145992,-0.0602948408763293,1.1450947027842897,-0.9200000762939453,61.49731938521168,4.976171094027507,0.6026947718303097,8,-0.17199993133544922,-0.9159998893737793,-1.5539997816085815,-1.7839996814727783,-0.6079998016357422,3,-0.07075869244582,1.6206956085650042,9.208000183105467,2.461525412072167,9.055999755859377,6.307688075413564,9.015999794006348,-0.07075869244582 631,2009-08-07,9.711999893188477,9.944000244140623,9.447999954223633,9.616000175476074,648000.0,0.03495311965025438,-1.2962967868693143,1.3333377485198088,55.20000127156495,63.9575242503271,-0.5639408849463177,-0.8615683975702026,-1.5852536533679906,-2.396071723133672,22.5632713308624,0.5600004196166974,0.7624201141447386,0.7508000135421753,-0.2810941144497008,1.7826941415340514,0.23485294954623726,1.2667470775381133,-1.218080139160156,83.4224534159511,30.922706390918442,0.5159470639959379,8,-0.5,-1.24399995803833,-1.835999846458435,-2.111999750137329,-0.7839994430541992,4,-0.09719936722844269,-6.652138758882341,9.383999824523926,1.6206956085650042,9.208000183105467,2.461525412072167,9.055999755859377,-0.09719936722844269 632,2009-08-10,9.239999771118164,9.944000244140623,9.15999984741211,9.663999557495117,569750.0,-0.0485996836142214,-1.684934549159976,-4.416677428648064,50.364965832492196,61.2891695580378,-0.06910906348359269,-0.260530003278717,-1.0921049458301226,-1.8930212329024734,23.948353506645315,0.7840003967285138,0.6977733337042054,0.18839991092681885,-0.5562173417970282,0.9330171636506659,-0.1839087154351038,0.5607085372887415,-0.7167584114074703,40.39733792275871,-9.398633525327334,0.37230862636192347,8,-0.0279998779296875,-0.7719998359680176,-1.3639997243881226,-1.5999996662139893,-0.1919994354248047,0,-0.05454542452028843,-1.2962967868693143,9.711999893188477,-6.652138758882341,9.383999824523926,1.6206956085650042,9.208000183105467,-0.05454542452028843 633,2009-08-11,9.04800033569336,9.239999771118164,8.815999984741211,9.199999809265137,333625.0,-0.020779160192724744,2.6551800681550053,0.35848950507876814,53.906259943804024,59.28417559351116,0.13452932083612446,0.02406334237377905,-0.8964840245520129,-1.6703894529476582,25.03308046620637,0.4239997863769531,0.6292226349121499,-0.06159954071044993,-0.5668204643438273,0.4436213829229274,-0.3142100025271386,0.19101092110623874,-0.49602380241394073,20.2797500106288,-30.592759485868516,0.25261046181668856,8,0.1639995574951172,-0.5800004005432129,-1.1980003118515015,-1.3680002689361572,0.3280000686645508,1,-0.017683553840647015,-1.684934549159976,9.239999771118164,-1.2962967868693143,9.711999893188477,-6.652138758882341,9.383999824523926,-0.017683553840647015 634,2009-08-12,9.399999618530273,9.53600025177002,8.95199966430664,9.088000297546387,367750.0,0.03890354440508981,1.0,-2.052634220713627,53.17459366349051,56.926128508947315,-0.1645414581230682,-0.2765895729803667,-1.2471445007373951,-1.9816065797485773,25.230643198619024,0.5840005874633789,0.565740832521799,0.2487997531890862,-0.20282167465854783,0.7004211810367202,0.022989039265269184,0.4746104671129032,-0.8198626151535038,51.0489166543706,0.4307916949613002,0.2258107139238173,8,-0.18799972534179688,-0.931999683380127,-1.5499995946884155,-1.675999641418457,-0.07199954986572266,2,-0.061276519502539095,2.6551800681550053,9.04800033569336,-1.684934549159976,9.239999771118164,-1.2962967868693143,9.711999893188477,-0.061276519502539095 635,2009-08-13,9.46399974822998,9.576000213623047,9.215999603271484,9.503999710083008,266125.0,0.006808524712441866,2.9130295067352896,-0.1282052849566719,58.54341605745821,55.93966481624596,-0.24839196592272117,-0.320476670186558,-1.2912391994714767,-2.012469019853768,24.760670076586774,0.3600006103515625,0.4863596011994744,0.2895998954772949,-0.17674912021375633,0.7559489111683462,0.0564253876317693,0.5227744033228205,-0.8562654841578059,57.446774332639585,3.7767579607091974,0.23317450784552576,8,-0.2519998550415039,-0.8999996185302734,-1.6539998054504395,-1.739999771118164,-0.23199939727783203,3,-0.07438710250175262,1.0,9.399999618530273,2.6551800681550053,9.04800033569336,-1.684934549159976,9.239999771118164,-0.07438710250175262 636,2009-08-14,9.359999656677246,9.496000289916992,9.119999885559082,9.46399974822998,403875.0,-0.010989020955139539,3.476163985422509,2.6000047683761296,55.40165116450323,55.0305364642422,-0.10389815109778233,-0.18434335011533065,-1.1683896449135371,-1.8713842475075113,24.190695304370358,0.37600040435791016,0.4217861550358961,0.15919981002807582,-0.2847790785298745,0.6031786985860261,-0.06278963425089934,0.381189254307051,-0.7252200771235753,48.22691018047106,-7.619244474630662,0.2219894442789751,8,-0.0039997100830078125,-0.7919995784759521,-1.5799996852874756,-1.6359996795654297,-0.21599960327148438,4,-0.06239312555662846,2.9130295067352896,9.46399974822998,1.0,9.399999618530273,2.6551800681550053,9.04800033569336,-0.06239312555662846 637,2009-08-17,8.991999626159668,9.13599967956543,8.784000396728517,9.119999885559082,333625.0,-0.03931624401877554,3.399995231623848,1.230770641528812,48.888881039717006,54.13512290571968,0.2909342830453703,0.1597116101998104,-0.7828486775747123,-1.469468061255963,22.851593087780643,0.5759992599487287,0.2859015510652956,-0.18840022087097097,-0.631333205543001,0.25453276380105905,-0.409866713206986,0.03306627146504404,-0.3307156374341318,26.262535040314255,-28.04680926714662,0.2214664923360152,8,0.38000059127807617,-0.4119997024536133,-1.2599997520446777,-1.2679996490478516,-0.39199924468993963,0,-0.0071173463841349704,3.476163985422509,9.359999656677246,2.9130295067352896,9.46399974822998,1.0,9.399999618530273,-0.0071173463841349704 638,2009-08-18,9.04800033569336,9.144000053405762,8.824000358581543,9.088000297546387,337500.0,0.006227837173254924,3.2105368828545076,0.31249906867931276,51.507548224350685,53.94509244548312,0.2611413252378689,0.09536911315245789,-0.8223592921623784,-1.4956089262327588,21.133095394665187,0.31999969482421875,0.20716461703601752,-0.12399954795837331,-0.5704479507264644,0.32244885480971774,-0.34722374934241884,0.09922465342567222,-0.36074202597939475,33.33333333333318,-21.81329028368699,0.2232242013840459,8,0.32399988174438477,-0.39600038528442383,-1.3160004615783691,-1.324000358581543,-0.3840007781982422,1,0.0,3.399995231623848,8.991999626159668,3.476163985422509,9.359999656677246,2.9130295067352896,9.46399974822998,0.0 639,2009-08-19,9.359999656677246,9.368000030517578,8.855999946594238,8.920000076293945,269375.0,0.03448268229534479,1.245612787592204,-11.0,48.94179652230461,52.8810126355206,-0.03020590428892511,-0.1825129085121766,-1.1133872686987338,-1.7753755200852321,20.45197318363178,0.5120000839233398,0.16535929196307997,0.16039977073669398,-0.2587131649677854,0.5795127064411734,-0.04915669711554571,0.3699562385889337,-0.6472865123946221,72.72719610053072,20.86692299696331,0.20955646785224002,8,0.004000663757324219,-0.3599996566772461,-1.6279997825622559,-1.6359996795654297,-0.6719999313354474,2,0.0017094816525180523,3.2105368828545076,9.04800033569336,3.399995231623848,8.991999626159668,3.476163985422509,9.359999656677246,0.0017094816525180523 640,2009-08-20,9.600000381469727,9.62399959564209,9.383999824523926,9.392000198364258,593250.0,0.02564110401662978,-1.1428461951107365,0.4727281397047508,59.888594093992715,53.40196739356813,-0.26411979790234064,-0.41280491199133706,-1.333321898223197,-1.975927995260097,19.84414543708416,0.26399993896484375,0.16728433962381395,0.3808004856109619,-0.07502291860724064,0.8366238898291645,0.15288878350185975,0.6087121877200641,-0.8623414993098155,97.14294796906913,41.997588030471725,0.22791170210910164,8,-0.23600006103515625,-0.4160003662109375,-1.8160004615783691,-1.8760004043579102,-0.7600002288818359,3,-0.028333364791339077,1.245612787592204,9.359999656677246,3.2105368828545076,9.04800033569336,3.399995231623848,8.991999626159668,-0.028333364791339077 641,2009-08-21,9.583999633789062,9.784000396728516,9.5600004196167,9.784000396728516,615375.0,-0.0016667444838387446,1.2399912262297583,-0.9615412830576239,59.88857420743275,54.46014610189486,-0.29970220947402737,-0.3677748716635847,-1.294706119392476,-1.922854032011995,19.29313141862022,0.2239999771118164,0.17691898201786493,0.33439974784851145,-0.13405359197819955,0.8028530876752225,0.10017307793515684,0.5686264177618661,-0.8218939285094109,79.99992370605466,23.479485316767978,0.23422666991335542,8,-0.2999992370605469,-0.37199974060058594,-1.5399994850158691,-1.7039995193481445,-0.6879997253417969,4,-0.03672780637385631,-1.1428461951107365,9.600000381469727,1.245612787592204,9.359999656677246,3.2105368828545076,9.04800033569336,-0.03672780637385631 642,2009-08-24,9.576000213623047,9.696000099182127,9.5600004196167,9.592000007629396,540375.0,-0.0008346640725874765,-4.666726272078764,0.07999866486105907,59.15493714480668,55.04333245756181,-0.2671193174509803,-0.33538627213063776,-1.2570128555940485,-1.8784734374990881,18.731435298128016,0.1359996795654279,0.15248999146502662,0.3000003337860111,-0.17998565872275485,0.779986326294777,0.060007337531628124,0.5399933300403941,-0.7899366216860493,78.3333151208037,20.856041881865295,0.23999299625438258,8,-0.29199981689453125,-0.3640003204345703,-1.5320000648498535,-1.696000099182129,-0.8319997787475604,0,-0.04511279767963161,1.2399912262297583,9.583999633789062,-1.1428461951107365,9.600000381469727,1.245612787592204,9.359999656677246,-0.04511279767963161 643,2009-08-25,9.51200008392334,9.68000030517578,9.479999542236328,9.616000175476074,588750.0,-0.006683388499580278,-1.380944812161512,6.500089408117535,55.52325430288382,55.30429475082773,-0.14570118107506502,-0.24886148590235635,-1.1461708281764693,-1.7885693939716596,18.620167285268252,0.20000076293945135,0.11459320289218233,0.21360020637512278,-0.2665430027643829,0.6937434155146285,-0.02647139819463007,0.45367181094487563,-0.7024577630621422,70.68963568220053,14.240300063417855,0.24007160456975302,8,-0.22799968719482422,-0.3000001907348633,-1.3120002746582031,-1.4760003089904785,-1.008000373840332,1,-0.0958788576962929,-4.666726272078764,9.576000213623047,1.2399912262297583,9.583999633789062,-1.1428461951107365,9.600000381469727,-0.0958788576962929 644,2009-08-26,9.520000457763672,9.616000175476074,9.343999862670898,9.51200008392334,451500.0,0.0008410821877360419,1.7200057220513554,-0.07692660382202986,52.63159060217655,54.64742525579644,-0.15074140202914954,-0.22359042736242074,-1.1018861984856123,-1.7665242308987956,18.38366805909194,0.2720003128051758,0.12902728611142855,0.19320054054260183,-0.2674707306402535,0.6538718117254572,-0.03713509504882495,0.4235361761340286,-0.6874489825567593,40.000086697559894,-15.157588682658485,0.2303356355914274,8,-0.23600006103515625,-0.3080005645751953,-1.132000207901001,-1.3440003395080566,-0.9840002059936523,2,-0.08991605662901792,-1.380944812161512,9.51200008392334,-4.666726272078764,9.576000213623047,1.2399912262297583,9.583999633789062,-0.08991605662901792 645,2009-08-27,9.456000328063963,9.576000213623047,9.37600040435791,9.552000045776367,215375.0,-0.006722702376292022,1.777774098480082,-11.999403981404441,44.482769535211304,53.43421618587512,-0.09833644892418114,-0.16555823177959716,-1.0095096762096514,-1.6720347515121148,17.449839398112836,0.19999980926513672,0.14527625971767755,0.12760038375854243,-0.3347117289298609,0.5899124964469458,-0.10355567258565834,0.3587564401027432,-0.6008998815982487,25.454620329710416,-25.048440289979894,0.2311560563442013,8,-0.17199993133544744,-0.2440004348754865,-1.0660001039504987,-1.2800002098083478,-0.7040004730224592,3,-0.08121833503356124,1.7200057220513554,9.520000457763672,-1.380944812161512,9.51200008392334,-4.666726272078764,9.576000213623047,-0.08121833503356124 646,2009-08-28,9.112000465393066,9.53600025177002,8.824000358581543,9.53600025177002,264875.0,-0.036379002827438334,2.3584917543117796,4.416677428647982,47.08030832563621,53.23326366208837,0.2310864274864226,0.194726108456166,-0.6340980762345652,-1.2968093342463671,16.32356192193119,0.7119998931884766,0.13065933895513915,-0.22039952278137243,-0.673200136866754,0.2324010913040091,-0.4467998298240623,0.006000784261317449,0.8479995727539062,33.027545009722736,-17.979120542174677,0.22640030704269076,8,0.1919999122619629,0.09999942779541016,-0.7160003185272217,-0.9360003471374512,-0.1360006332397461,4,-0.029850779072962075,1.777774098480082,9.456000328063963,1.7200057220513554,9.520000457763672,-1.380944812161512,9.51200008392334,-0.029850779072962075 647,2009-08-31,8.800000190734863,9.04800033569336,8.567999839782715,9.02400016784668,325125.0,-0.03424059029004278,2.5294113522174655,0.5283020989842464,44.636677915232745,52.46983362774193,0.5732732534017355,0.5161793068289615,-0.29521132378080495,-0.9586574043206468,16.32738242364725,0.5440006256103516,0.08272389430872273,-0.5215998172760017,-1.014687308512256,-0.028512326039747293,-0.768143562894128,-0.2750560716578754,1.1372798538208002,20.863332181263257,-32.62433397031978,0.24654374561812684,8,0.37599992752075195,0.4119997024536133,-0.3680000305175781,-0.624000072479248,-0.055999755859376776,0,0.010909058594507304,2.3584917543117796,9.112000465393066,1.777774098480082,9.456000328063963,1.7200057220513554,9.520000457763672,0.010909058594507304 648,2009-09-01,8.35200023651123,8.984000205993652,8.312000274658201,8.704000473022461,446250.0,-0.050909084603806276,-2.1111096393920157,1.5714297878500176,28.239232657141287,50.169548753834896,1.0193596236826288,0.9578422103643511,0.18895043763756902,-0.4909329866815586,16.495289787452585,0.671999931335451,0.03846661031905718,-0.9343997955322259,-1.5832355152887772,-0.28556407577567455,-1.2588176554105015,-0.6099819356539502,1.5305085998535155,3.0674819705078975,-48.63312057781552,0.3244178598782752,9,0.6960000991821289,0.7839999198913574,0.2539999485015869,-0.17600011825561523,0.4479999542236328,1,0.0469348883217946,2.5294113522174655,8.800000190734863,2.3584917543117796,9.112000465393066,1.777774098480082,9.456000328063963,0.0469348883217946 649,2009-09-02,8.583999633789062,8.640000343322754,8.248000144958496,8.319999694824219,186500.0,0.027777704826160488,1.0850999071692715,-0.7499993226749463,32.919260177118275,47.1729560964044,0.7439421738028322,0.7132668763581833,-0.0018983053888810275,-0.7019140874225087,16.45389738398308,0.3920001983642578,0.04932371952440384,-0.6712003707885739,-1.3919372681416409,0.049536526564493144,-1.0315688194651074,-0.31083192211204036,1.2042786888732913,25.301165019400234,-24.612077420661432,0.3603684486765334,9,0.43200063705444336,0.5200004577636719,0.11400055885314941,-0.40799951553344727,0.35200023651123047,2,-0.00931965600174911,-2.1111096393920157,8.35200023651123,2.5294113522174655,8.800000190734863,2.3584917543117796,9.112000465393066,-0.00931965600174911 650,2009-09-03,8.720000267028809,8.720000267028809,8.583999633789062,8.640000343322754,172875.0,0.015843504082224014,2.400019073504518,0.30303008409675464,37.730081091517576,44.71090130574716,0.5252185348497527,0.5533405276321659,-0.10360401713717593,-0.8093776086231443,15.319058638761618,0.1360006332397461,0.049428195341290504,-0.5019997596740726,-1.2580626298064121,0.2540631104582669,-0.8800311947402424,-0.12396832460790286,0.9450558014172366,36.645969171443674,-12.923713981704132,0.37803143506616965,9,0.2519998550415039,0.3839998245239258,0.037999868392944336,-0.5320000648498535,0.07999992370605469,3,-0.02110091853488949,1.0850999071692715,8.583999633789062,-2.1111096393920157,8.35200023651123,2.5294113522174655,8.800000190734863,-0.02110091853488949 651,2009-09-04,8.767999649047853,8.791999816894531,8.560000419616701,8.720000267028809,206375.0,0.005504516118025382,3.833334989022742,0.5999928474358279,45.10489787394919,43.14978583120743,0.3903459936139395,0.4542842610523561,-0.1353863986201702,-0.830825791499751,14.060690818635846,0.23199939727783025,0.03620087182817855,-0.4068003654479959,-1.1518481848633133,0.3382474539673215,-0.7793242751556555,-0.03427645574033633,0.7836919455191875,64.9999225139805,11.966421600113755,0.3725239097076591,9,0.19600057601928533,0.33600044250488104,0.0020005702972394346,-0.5799994468688983,-0.27199935913086115,4,-0.0018247940974868149,2.400019073504518,8.720000267028809,1.0850999071692715,8.583999633789062,-2.1111096393920157,8.35200023651123,-0.0018247940974868149 652,2009-09-08,8.736000061035156,8.887999534606934,8.567999839782715,8.887999534606934,261250.0,-0.0036495881949735187,3.2105368828545076,-3.1666964693726354,43.109534384509374,41.770483618054726,0.3248191281266095,0.4707237138144613,-0.08204922620252475,-0.7793448092668225,13.328194871208469,0.31999969482421875,-0.03945963189980084,-0.41359996795654297,-1.1830564826854442,0.35585654677235823,-0.7983282253209936,-0.02887171059209237,0.7113962175632018,66.30433092496035,10.333626422566695,0.3847282573644502,9,0.1960000991821289,0.3680000305175781,0.03600025177001953,-0.3959999084472656,0.08800029754638672,1,0.027472501080743505,3.833334989022742,8.767999649047853,2.400019073504518,8.720000267028809,1.0850999071692715,8.583999633789062,0.027472501080743505 653,2009-09-09,8.887999534606934,8.920000076293945,8.680000305175781,8.760000228881836,289750.0,0.017399207018064855,1.499992549434502,-0.8421036120539832,38.78326754914779,40.231781056607076,0.08381024200021159,0.32266603319598275,-0.20998911796991493,-0.9128250393112207,13.266635380203454,0.23999977111816406,-0.1170650788097749,-0.253600454330444,-1.030792852977573,0.523591944316685,-0.6421966536540094,0.1349957449931214,0.46344505330023544,95.23801414333215,39.677243270095204,0.3885961993235647,9,0.02400064468383789,0.21600055694580078,-0.2219994068145752,-0.547999382019043,0.0,2,-0.016201519720018265,3.2105368828545076,8.736000061035156,3.833334989022742,8.767999649047853,2.400019073504518,8.720000267028809,-0.016201519720018265 654,2009-09-10,8.824000358581543,8.968000411987305,8.800000190734863,8.904000282287598,241375.0,-0.007200627742631971,-1.6249981373586255,-0.6250027939828785,29.8755028681975,38.60875142693888,0.043247182949356144,0.3597445187170827,-0.11856733290568755,-0.8212936797518822,12.69922688165349,0.1680002212524414,-0.19975018441945736,-0.2887996673583988,-1.0683600719186312,0.49076073720183366,-0.678579869638515,0.10098053492171744,0.439168673889732,64.70586860331106,13.809909293759816,0.3897802022801159,9,0.06799983978271484,0.2799997329711914,-0.15800023078918457,-0.48400020599365234,-0.38400077819824396,3,-0.0027198738521513333,1.499992549434502,8.887999534606934,3.2105368828545076,8.736000061035156,3.833334989022742,8.767999649047853,-0.0027198738521513333 655,2009-09-11,8.760000228881836,8.86400032043457,8.51200008392334,8.86400032043457,266625.0,-0.0072529609132966355,5.769229358471188,1.3000023841880648,29.149790731974804,36.61647169430984,-0.0020817432772375355,0.38820183972208966,-0.04228127374570434,-0.7349635023173242,12.265306087751156,0.35200023651123047,-0.2731065434956861,-0.31759982109069895,-1.0939596401933969,0.45875999801199896,-0.7057797306420479,0.07058008846065,0.42195529258841624,54.38595757407179,6.875208656616017,0.3881799095513487,9,-0.1119999885559082,0.34399986267089844,-0.09400010108947754,-0.4200000762939453,-0.3120002746582031,4,0.020091282742000782,-1.6249981373586255,8.824000358581543,1.499992549434502,8.887999534606934,3.2105368828545076,8.736000061035156,0.020091282742000782 656,2009-09-14,8.776000022888184,8.815999984741211,8.616000175476074,8.680000305175781,182875.0,0.0018264604552857833,1.2727297357341412,-0.9230733961779701,29.83868758150585,34.97225054611796,-0.0790705747124889,0.3438355971228866,-0.02595526040333951,-0.7330397875950183,12.021688843916825,0.19999980926513672,-0.3435791927476899,-0.2724000453948978,-1.047967676062724,0.5031675852729283,-0.6601838607288109,0.11538376993901522,0.3312390684611284,57.89468180553842,13.692773300876937,0.3877838153339133,9,-0.15999984741210938,0.32000017166137695,0.06399989128112793,-0.3080000877380371,-0.5520000457763672,0,0.0027347502032915028,5.769229358471188,8.760000228881836,-1.6249981373586255,8.824000358581543,1.499992549434502,8.887999534606934,0.0027347502032915028 657,2009-09-15,8.928000450134277,8.928000450134277,8.600000381469728,8.751999855041504,381250.0,0.017320012175213062,2.7272609049038,1.8333449231594527,35.90733519649757,35.82426193937977,-0.2358018113888214,0.19688929141941713,-0.12823873128921548,-0.8613245919598675,12.366570178198437,0.328000068664549,-0.3880736367368325,-0.11719965934753418,-0.8942737565684631,0.6598744378733947,-0.5057367079579986,0.2713373892629303,0.11049952550376929,91.22808485185642,48.295686360089526,0.38853704861046406,9,-0.32000017166137695,0.1679997444152832,-0.08800053596496582,-0.46000051498413086,-0.5200004577636719,1,-0.048387112280083744,1.2727297357341412,8.776000022888184,5.769229358471188,8.760000228881836,-1.6249981373586255,8.824000358581543,-0.048387112280083744 658,2009-09-16,9.04800033569336,9.04800033569336,8.807999610900879,8.935999870300293,313750.0,0.013440846719186439,3.285709420049216,0.6363641289623408,39.19412703791298,36.52146936835696,-0.2756825207961082,0.08104460489517251,-0.20022865765698228,-0.9619075213471149,12.59887963041238,0.24000072479248047,-0.41630148361685215,0.0028002262115478516,-0.774273871009381,0.7798743234324768,-0.3857368223989166,0.3913372748220123,-0.8000001907348633,100.0,54.35460226382881,0.38853704861046406,9,-0.26800012588500977,-0.032000064849853516,-0.20800042152404785,-0.5800004005432129,-0.4640007019042969,2,-0.024756848894905703,2.7272609049038,8.928000450134277,1.2727297357341412,8.776000022888184,5.769229358471188,8.760000228881836,-0.024756848894905703 659,2009-09-17,9.37600040435791,9.432000160217283,8.95199966430664,9.055999755859377,315250.0,0.036251111460576135,1.2222236939413105,2.8571367750615044,48.366013326518434,37.70323961669039,-0.5358757317685985,-0.25897294237448776,-0.4681962227309455,-1.266470141034592,12.4887160169221,0.48000049591064275,-0.4065749328647783,0.3300002574920651,-0.44847017309872683,1.108470688082857,-0.05923495780333177,0.7192354727874619,-1.1120002555847162,93.91307052006363,43.82529046378886,0.38923521529539634,9,-0.40400028228759766,-0.3600001335144043,-0.5360004901885986,-0.9080004692077637,-0.880000114440918,3,-0.05204787208884465,3.285709420049216,9.04800033569336,2.7272609049038,8.928000450134277,1.2727297357341412,8.776000022888184,-0.05204787208884465 660,2009-09-18,9.32800006866455,9.503999710083008,9.184000015258787,9.423999786376953,1065500.0,-0.005119489507599551,1.5000018626483274,-0.2999985098869021,55.01858159460482,38.804760030096574,-0.4386942211135878,-0.24495392516986314,-0.3610308270266547,-1.1949457988182797,11.999484422248088,0.3199996948242205,-0.31012628163756695,0.29559993743896484,-0.45096912604799577,1.0421690009259255,-0.07768459430451635,0.668884469182446,-1.0172799194335926,80.53099865810324,27.11678060811186,0.3732845317434804,9,-0.32000017166137695,-0.3119997978210449,-0.48800015449523926,-0.8600001335144043,-1.008000373840332,4,-0.09519730721961528,1.2222236939413105,9.37600040435791,3.285709420049216,9.04800033569336,2.7272609049038,8.928000450134277,-0.09519730721961528 661,2009-09-21,9.232000350952148,9.312000274658203,9.095999717712402,9.239999771118164,224625.0,-0.01029156485910554,1.8421046027204737,0.08332753842027359,61.15704067060712,40.81003850632965,-0.3016790907647522,-0.18622508635150403,-0.20885656573800837,-1.0817451346601281,11.142632703518924,0.23200035095214844,-0.2368112508098399,0.21720018386840856,-0.4901847039767748,0.9245850717135919,-0.13649226005418313,0.5708926277910003,-0.8496834280700671,69.91155297116181,11.868467250065478,0.353692443922592,9,-0.2240004539489746,-0.21600008010864258,-0.34400033950805664,-0.764000415802002,-1.1280002593994158,0,-0.08492205014351595,1.5000018626483274,9.32800006866455,1.2222236939413105,9.37600040435791,3.285709420049216,9.04800033569336,-0.08492205014351595 662,2009-09-22,9.144000053405762,9.295999526977539,9.02400016784668,9.295999526977539,338000.0,-0.009532094259215529,2.5789513310704404,19.001311397234144,75.12692474799607,44.84822263953502,-0.16731237118566789,-0.13939545698061906,-0.06815674515623016,-0.9736875540006036,10.170423303216706,0.2719993591308594,-0.18583336350466695,0.1507998943328861,-0.5092295251612367,0.8108293138270088,-0.17921481541417528,0.48081460407994747,-0.6943821632916247,48.27591876778719,-16.03047511279135,0.33001470974706165,9,-0.1360001564025879,-0.12799978256225586,-0.1820000410079956,-0.6760001182556152,-1.3359999656677246,1,-0.10061243120304697,1.8421046027204737,9.232000350952148,1.5000018626483274,9.32800006866455,1.2222236939413105,9.37600040435791,-0.10061243120304697 663,2009-09-23,8.600000381469728,9.19200038909912,8.567999839782715,9.19200038909912,415000.0,-0.05949252720459208,1.1081099367385372,3.8947503811573148,50.42374893292455,47.13136109117136,0.3705005032039086,0.3507599053614303,0.5086071888770771,-0.40837497871742023,9.546174920367886,0.6240005493164045,-0.1749389921525797,-0.3475997924804677,-0.9822401787677908,0.2870405938068554,-0.6649199856241292,-0.03027959933680613,-0.08711958215745952,3.4188617650926485,-63.1024158123222,0.31732019314366144,9,0.4079995155334455,0.4159998893737775,0.3759996891021711,-0.13200044631958185,-0.6960005760192898,2,-0.022325625649136316,2.5789513310704404,9.144000053405762,1.8421046027204737,9.232000350952148,1.5000018626483274,9.32800006866455,-0.022325625649136316 664,2009-09-24,8.663999557495117,8.711999893188478,8.399999618530272,8.62399959564209,421750.0,0.007441764324020994,3.5882179696648158,-0.0675675022593386,48.458127802013536,49.27673187673122,0.3144904447628303,0.2311967499972507,0.4568696982607925,-0.45353841765877156,9.355292221137967,0.3120002746582067,-0.15344008185737934,-0.24080057144164968,-0.826471638138706,0.3448704952554067,-0.5336361047901779,0.05203496190687851,0.8400001525878906,23.91303596664917,-44.47105704211892,0.2928355333485285,9,0.28800010681152344,0.35200071334838867,0.34800052642822266,-0.1959996223449707,-1.0959997177124023,3,-0.009233602007383324,1.1081099367385372,8.600000381469728,2.5789513310704404,9.144000053405762,1.8421046027204737,9.232000350952148,-0.009233602007383324 665,2009-09-25,8.687999725341799,9.088000297546387,8.567999839782715,8.656000137329103,448625.0,0.0027701026168589493,-3.9999999999999147,0.799990463247741,47.76785666769201,51.26886177519634,0.31201461384745066,0.1546381991251824,0.4317361221816185,-0.4590107498329541,8.815572036379745,0.5200004577636719,-0.13169306929406055,-0.17840037345886017,-0.7101284106775019,0.35332766375978153,-0.444264392068181,0.08746364515046068,0.793919982910154,31.578936361108013,-35.69516507080562,0.26586401860932085,9,0.263999938964842,0.3280005455017072,0.4940004348754865,-0.21999979019165217,-1.0319995880126962,4,-0.022099383229118752,3.5882179696648158,8.663999557495117,1.1081099367385372,8.600000381469728,2.5789513310704404,9.144000053405762,-0.022099383229118752 666,2009-09-28,8.84000015258789,8.895999908447266,8.607999801635742,8.776000022888184,317000.0,0.017495445678103128,2.2727351543492516,2.0000298027060857,52.71966944589092,53.13689891401782,0.19003112456283056,-0.01979977632174368,0.28576115440265326,-0.5901339974106108,9.219980878877656,0.28800010681152344,-0.08101340977940907,-0.012799930572509055,-0.5318411641058809,0.5062413029608628,-0.272320547339195,0.24672068619417686,0.6202811538696285,49.10720747953229,-17.534040401462846,0.2595206167666862,9,0.11199951171875,0.17600011825561523,0.43400001525878906,-0.37200021743774414,-1.0399999618530282,0,-0.05882358017962741,-3.9999999999999147,8.687999725341799,3.5882179696648158,8.663999557495117,1.1081099367385372,8.600000381469728,-0.05882358017962741 667,2009-09-29,8.895999908447266,9.039999961853027,8.776000022888184,8.880000114440918,423875.0,0.0063348139018957195,-1.3571425530374956,0.24999627471725103,50.22027472766964,54.3620264351019,0.14417641691500727,-0.07192641980333292,0.21825067796839548,-0.6213978186438212,9.099301961610372,0.26399993896484375,-0.017981755713629255,0.03839983940124547,-0.48036096319762933,0.5571606420001203,-0.22098056189819104,0.297780240700682,0.543075764251709,62.626238300342315,-0.38128194310605323,0.2593804012994372,9,0.055999755859375,0.07600021362304688,0.35200023651123047,-0.42799997329711914,-1.2960000038146982,1,-0.08902875731175353,2.2727351543492516,8.84000015258789,-3.9999999999999147,8.687999725341799,3.5882179696648158,8.663999557495117,-0.08902875731175353 668,2009-09-30,8.744000434875487,8.880000114440918,8.343999862670897,8.880000114440918,530500.0,-0.017086271935260133,6.882375215629102,-8.500089408118368,47.89916092658704,54.31015394622063,0.27772428673534755,0.1169421841612941,0.362667635653537,-0.4504046462078133,8.759608313389522,0.552000045776369,0.04228352151003634,-0.13319964408874618,-0.5983823784009772,0.3319830902234848,-0.3657910112448608,0.09939172306736843,0.6742937167401148,53.7634863441351,-8.65621713995327,0.2325913671561152,9,0.17999935150146662,0.21999979019165217,0.5039997100830096,-0.27600049972534,-0.7920002937316877,2,-0.10704486511736755,-1.3571425530374956,8.895999908447266,2.2727351543492516,8.84000015258789,-3.9999999999999147,8.687999725341799,-0.10704486511736755 669,2009-10-01,8.503999710083008,8.711999893188478,8.423999786376951,8.656000137329103,480375.0,-0.02744747402290082,1.1818194954194698,1.1176528336816107,43.846141149305964,53.06877167452076,0.4258012663862427,0.3695913563558175,0.6052937516792802,-0.1949122575440576,8.287430770761787,0.32000064849853516,0.07398117224855483,-0.3692003726959232,-0.8462236320489502,0.10782288665710382,-0.6077120023724376,-0.1306887430194088,0.8713226699748056,21.505343264871538,-40.19846624378695,0.23851162967651382,10,0.32400035858154297,0.42800045013427734,0.7440004348754883,-0.03599977493286133,-0.9679999351501465,3,-0.07055502411661219,6.882375215629102,8.744000434875487,-1.3571425530374956,8.895999908447266,2.2727351543492516,8.84000015258789,-0.07055502411661219 670,2009-10-02,8.53600025177002,8.616000175476074,8.35200023651123,8.368000030517576,338500.0,0.0037629989155654187,-1.6400019073504517,-1.1052615068011833,44.274816454152656,51.192968983803596,0.3013289127893586,0.3405598868032911,0.5634493933094156,-0.20788434502695985,8.039965086746017,0.26399993896484375,0.09038388827704047,-0.3279998302459717,-0.8241765590610584,0.168176898569115,-0.576088194653515,-0.07991146583842834,0.7980692275923165,27.586258870471774,-33.17011499036225,0.2480883644075436,10,0.2839994430541992,0.37599992752075195,0.7119998931884766,-0.06800031661987305,-0.9920001029968271,4,-0.11340210677554519,1.1818194954194698,8.503999710083008,6.882375215629102,8.744000434875487,-1.3571425530374956,8.895999908447266,-0.11340210677554519 671,2009-10-05,8.751999855041504,8.776000022888184,8.423999786376951,8.567999839782715,356250.0,0.025304545091443087,2.034480207177226,1.095236743660617,45.92591186282629,47.94841199656251,0.011265565796747978,0.1299634536788723,0.3473921584501021,-0.3979135893455883,7.805488084192177,0.35200023651123225,0.06034706458068051,-0.11120023727417028,-0.6080797763293777,0.38567930178103715,-0.359640006801774,0.13723953225343344,0.5424668396531747,58.6206802053689,1.6477721169519555,0.24843976952760363,10,0.016000270843504083,0.1400003433227539,0.4960002899169922,-0.2839999198913574,-1.3280000686645517,0,-0.12522848901569184,-1.6400019073504517,8.53600025177002,1.1818194954194698,8.503999710083008,6.882375215629102,8.744000434875487,-0.12522848901569184 672,2009-10-06,8.97599983215332,8.984000205993652,8.671999931335451,8.807999610900879,348625.0,0.025594147717310944,2.39128947491174,0.9130446050026433,48.409882829481,47.724649096179895,-0.2671668172251209,-0.07919480121182332,0.12361511426447436,-0.5929718961270769,7.611117550067728,0.31200027465820135,0.016245846407386466,0.10079975128173757,-0.3947356851097279,0.596335187673203,-0.14696796691399427,0.3485674694774694,0.28044818926040627,98.74994225803135,45.2690759830286,0.24776771819573254,10,-0.25999975204467773,-0.09999990463256836,0.2820003032684326,-0.5079998970031738,-1.5039997100830087,1,-0.13101600528175794,2.034480207177226,8.751999855041504,-1.6400019073504517,8.53600025177002,1.1818194954194698,8.503999710083008,-0.13101600528175794 673,2009-10-07,8.744000434875487,8.984000205993652,8.600000381469728,8.895999908447266,288875.0,-0.02584663565241818,1.3414618544890902,-0.9047575797140222,35.42435002322597,46.276451565203494,-0.014072809683407073,0.1491082659686782,0.35263038749976694,-0.33257512234824915,7.54891802783679,0.383999824523924,-0.0447734117327272,-0.1239996910095229,-0.6229250066896377,0.3749256246705919,-0.3734623488495803,0.12546296683053448,0.475949660188526,62.02535083748274,13.094651965812673,0.2494626578400575,10,-0.028000354766843927,0.13199949264526545,0.4499995708465594,-0.27600049972534,-1.52000045776367,2,-0.1308326250396864,2.39128947491174,8.97599983215332,2.034480207177226,8.751999855041504,-1.6400019073504517,8.53600025177002,-0.1308326250396864 674,2009-10-08,8.800000190734863,8.855999946594238,8.704000473022461,8.855999946594238,501750.0,0.006404363343352815,4.428576294277929,0.3684207224107923,37.86764254722356,45.176427774040334,-0.05448139853268685,0.09614783657798576,0.29784636564664524,-0.3718263423121293,7.608190758752252,0.15199947357177734,-0.1258562914636876,-0.06679992675781321,-0.5662859671782527,0.4326861136626263,-0.316542946968033,0.18294309345240656,0.38491189503342405,70.88607212916855,24.880523576014397,0.24974302021021932,10,-0.10800027847290039,0.07599973678588867,0.29200005531311035,-0.3320002555847168,-1.5600004196166992,3,-0.0963636399103589,1.3414618544890902,8.744000434875487,2.39128947491174,8.97599983215332,2.034480207177226,8.751999855041504,-0.0963636399103589 675,2009-10-09,8.935999870300293,9.0,8.767999649047853,8.767999649047853,507000.0,0.015454508706558734,-1.7619053025357858,-3.0000170299727205,43.32128472403032,44.13216280494471,-0.16941894806664592,-0.027394881885175693,0.14945151135375312,-0.4922881471454801,7.007477714198967,0.23200035095214666,-0.1169714308915637,0.060399770736694336,-0.43736228246228315,0.5581618239356718,-0.18848125586279352,0.3092807973361822,0.21527572654409788,88.88887049240044,44.01088872154314,0.24888102659948844,10,-0.24399995803833008,-0.012000083923339844,0.12400031089782715,-0.4679999351501465,-1.4239997863769531,4,-0.15666966379671454,4.428576294277929,8.800000190734863,1.3414618544890902,8.744000434875487,2.39128947491174,8.97599983215332,-0.15666966379671454 676,2009-10-12,8.800000190734863,8.968000411987305,8.727999687194824,8.935999870300293,449250.0,-0.015219301873250712,1.399998092658643,-0.8095208360533915,42.40282328281607,43.26355708884988,-0.04435428628328886,0.11646630901181965,0.28385739784708974,-0.3475150706981829,6.335647083598514,0.24000072479248047,-0.11033986077040758,-0.07679991722107005,-0.5736658661367482,0.4200660316946081,-0.32523289167891,0.17163305723676991,0.3189843767425877,49.99999999999978,5.322493854261026,0.24843297445783943,10,-0.12800025939941406,0.12399959564208984,0.23799991607666016,-0.3320002555847168,-1.4400000572204599,0,-0.14272727440211408,-1.7619053025357858,8.935999870300293,4.428576294277929,8.800000190734863,1.3414618544890902,8.744000434875487,-0.14272727440211408 677,2009-10-13,8.496000289916992,8.847999572753906,8.343999862670897,8.807999610900879,605375.0,-0.034545442526005776,1.5714320469247685,2.2941180595486865,47.430825569802,43.21151982698487,0.2200827606598459,0.4073262477415973,0.5832139397213698,-0.03322701402066386,6.248584113553683,0.5039997100830096,-0.11092848464120841,-0.3591998100280769,-0.8834969802061217,0.1650973601499679,-0.6213483951170993,-0.09705122493905449,0.5919848893681969,23.170791985648577,-25.621645945402072,0.26214858508902267,10,0.17599964141845703,0.42799949645996094,0.5379998683929443,-0.028000354766845703,-1.0320000648498535,1,-0.12617707944434564,1.399998092658643,8.800000190734863,-1.7619053025357858,8.935999870300293,4.428576294277929,8.800000190734863,-0.12617707944434564 678,2009-10-14,8.824000358581543,8.831999778747559,8.527999877929688,8.663999557495117,417000.0,0.03860640977776564,2.4545513657619384,-0.51282419648179,53.49652229693877,44.28378439894407,-0.10658441660299722,0.065017713920561,0.2529966499513634,-0.34905491058242966,6.491498448994731,0.3359994888305664,-0.12701072989574236,-0.01999974250793457,-0.5364671819643387,0.4964676969484696,-0.27823346223613754,0.2382339772202684,0.23422540803907488,73.17079198564844,20.354234876438163,0.25823371972820214,10,-0.15200042724609375,0.09999942779541016,0.1939997673034668,-0.3560004234313965,-1.5760002136230469,2,-0.15321851559042377,1.5714320469247685,8.496000289916992,1.399998092658643,8.800000190734863,-1.7619053025357858,8.935999870300293,-0.15321851559042377 679,2009-10-15,8.887999534606934,8.928000450134277,8.736000061035156,8.760000228881836,242375.0,0.007252852835975876,-1.1818270486429079,0.7999916553915112,54.2955319421748,45.39719723094653,-0.12335726605192576,-0.03943779457440222,0.18257803676081252,-0.4098387402888015,6.51337446370429,0.1920003890991211,-0.14100462540142011,0.0683994770050056,-0.3844308760591275,0.5212298300691387,-0.15801569952706096,0.29481465353707215,0.1416571958556947,82.92676189839304,26.290940177365883,0.22641517653206644,10,-0.21599960327148438,0.03600025177001953,0.12000060081481934,-0.4199995994567871,-1.871999740600586,3,-0.18721868188854562,2.4545513657619384,8.824000358581543,1.5714320469247685,8.496000289916992,1.399998092658643,8.800000190734863,-0.18721868188854562 680,2009-10-16,8.439999580383299,8.855999946594238,8.423999786376951,8.824000358581543,592375.0,-0.05040503799300067,-1.076922018853382,-3.000022351863042,42.378031162353366,45.00298826422731,0.34597598137223784,0.3569240362488628,0.6131465377682144,0.04276396040394381,6.629727602837457,0.46399974822998225,-0.15018933056811967,-0.33520045280456756,-0.750743602458039,0.08034269684890383,-0.5429720276313041,-0.12742887797783098,0.5622308753676606,15.384556602966127,-40.460197657817524,0.20777157482673614,10,0.2320003509521502,0.4840002059936541,0.5580005645751971,0.02800035476684748,-1.7119994163513166,4,-0.1421800792566672,-1.1818270486429079,8.887999534606934,2.4545513657619384,8.824000358581543,1.5714320469247685,8.496000289916992,-0.1421800792566672 681,2009-10-19,8.447999954223633,8.616000175476074,8.312000274658201,8.53600025177002,479500.0,0.00094791163958452,1.4516106703788305,0.22916697710689468,41.30434299719008,44.21348383841721,0.3244362676012784,0.3026961645566075,0.5768742366164883,0.04086468141861843,7.079173051449114,0.30399990081787287,-0.13004319060911484,-0.2880000591278069,-0.6685459410215344,0.0925458227659206,-0.47827300007467066,-0.09772711818094315,0.5279012778041245,22.07786377014001,-31.549638286876533,0.19027294094686356,10,0.20800018310546875,0.46000003814697266,0.42800021171569824,0.019999980926513672,-1.8400001525878906,0,-0.11079543979309958,-1.076922018853382,8.439999580383299,-1.1818270486429079,8.887999534606934,2.4545513657619384,8.824000358581543,-0.11079543979309958 682,2009-10-20,8.223999977111816,8.576000213623049,8.119999885559082,8.48799991607666,535500.0,-0.02651514894952456,1.072726248119738,2.9999891628285016,40.181255825411306,44.742028927548915,0.48114467157943785,0.4787856807435258,0.7846327839097,0.2731740493693007,7.890380632772839,0.4560003280639666,-0.11748253922797325,-0.46600003242492605,-0.8610302235378349,-0.07096984131201722,-0.6635151279813805,-0.26848493686847164,0.7120671974737682,12.87128946591915,-39.05612495169933,0.19751509555645427,10,0.3359999656677246,0.5879998207092285,0.632000207901001,0.24399995803833008,-1.4320001602172852,1,-0.10505834703331807,1.4516106703788305,8.447999954223633,-1.076922018853382,8.439999580383299,-1.1818270486429079,8.887999534606934,-0.10505834703331807 683,2009-10-21,8.407999992370605,8.640000343322754,8.119999885559082,8.215999603271483,786625.0,0.02237354277369641,-1.7083369551450007,-0.7272743692743471,48.14815223626122,45.884307781886434,0.2732007076071614,0.2947773434070786,0.5923842346362846,0.09084577501599611,8.102272056127601,0.5200004577636719,-0.12080770813464703,-0.2723999977111813,-0.6855554840890488,0.1407554886666862,-0.478977740900115,-0.06582225452224755,0.4627817990928591,35.64355267040425,-19.300414963797692,0.20657774318893332,10,0.15199995040893555,0.40399980545043945,0.444000244140625,0.059999942779541016,-1.8959999084472656,2,-0.11227399716461106,1.072726248119738,8.223999977111816,1.4516106703788305,8.447999954223633,-1.076922018853382,8.439999580383299,-0.11227399716461106 684,2009-10-22,8.583999633789062,8.640000343322754,8.35200023651123,8.416000366210938,387000.0,0.020932402661531624,1.0571385753503042,0.8749944120758685,50.87718258664206,46.72385198884329,0.07078278237132629,0.1185554056641358,0.3986633984035777,-0.08563516625071088,7.9659789930843505,0.28800010681152344,-0.1452213317756197,-0.09240036010742259,-0.507767533316688,0.32296681310184283,-0.3000839467120553,0.11528322649721012,0.22671960520205126,63.04343882490748,4.447276642232822,0.2076835866046323,10,-0.03999948501586914,0.22800016403198242,0.31400060653686523,-0.11599969863891602,-1.983999729156495,3,-0.1556383441084611,-1.7083369551450007,8.407999992370605,1.072726248119738,8.223999977111816,1.4516106703788305,8.447999954223633,-0.1556383441084611 685,2009-10-23,8.496000289916992,8.696000099182129,8.447999954223633,8.64799976348877,328625.0,-0.010251554942486196,1.0,-0.9047627157129882,45.09202711977952,47.022652415172566,0.10035827268485065,0.20177839829491617,0.46549038361741424,0.010180146456024275,8.723261818311647,0.2480001449584961,-0.12130190442550237,-0.17079973220825195,-0.5938421665661533,0.2522427021496494,-0.38232094938720174,0.04072148497069783,0.2594614007995588,65.27782376899897,6.408622289259526,0.21152121717895045,10,0.0279998779296875,0.31599950790405273,0.497999906539917,-0.028000354766845703,-1.6000003814697257,4,-0.17419967577768347,1.0571385753503042,8.583999633789062,-1.7083369551450007,8.407999992370605,1.072726248119738,8.223999977111816,-0.17419967577768347 686,2009-10-26,8.319999694824219,8.567999839782715,8.239999771118164,8.479999542236326,379125.0,-0.020715700222097455,-1.0500023841880648,1.0526342207136152,37.18748509882464,45.88450347395286,0.2247447398453506,0.35502681938722347,0.6211896963352377,0.19292489683686753,9.687380658345079,0.3280000686645508,-0.11300266280068882,-0.3208003044128418,-0.7625278791965808,0.12092727037089723,-0.5416640918047122,-0.0999365170209714,0.384625051479734,34.72217623100103,-18.31328015108683,0.22086378739186985,10,0.20400047302246094,0.39600038528442383,0.6920003890991211,0.14800024032592773,-1.295999526977539,0,-0.19134610446952327,1.0,8.496000289916992,1.0571385753503042,8.583999633789062,-1.7083369551450007,8.407999992370605,-0.19134610446952327 687,2009-10-27,8.104000091552733,8.383999824523926,8.064000129699707,8.383999824523926,300000.0,-0.025961491730084663,1.2857142857142858,1.7500000000000306,37.42136584725831,44.09837497954392,0.4238654662245249,0.5361375623621054,0.8258230704538239,0.4157584669168486,10.947720486700998,0.31999969482421875,-0.13748015019974957,-0.49719991683960174,-0.9824560946026057,-0.011943739076597737,-0.7398280057211046,-0.25457182795809885,0.5920000076293963,6.329108193752549,-43.686770890971744,0.24262808888150245,10,0.3920001983642596,0.5759997367858904,0.9079999923706072,0.46000003814697443,-1.0479998588562003,1,-0.18460023112245005,-1.0500023841880648,8.319999694824219,1.0,8.496000289916992,1.0571385753503042,8.583999633789062,-0.18460023112245005 688,2009-10-28,7.808000087738037,8.159999847412111,7.639999866485597,8.064000129699707,501750.0,-0.03652517281227985,1.3214311943400923,0.9142867360805934,32.18389347751733,41.64152626124865,0.6264697141681861,0.7994052774341434,1.1049776057317757,0.7159186921495859,11.807227530680954,0.5199999809265146,-0.16046736395295014,-0.7463999032974247,-1.3417270969439858,-0.1510727096508635,-1.0440635001207053,-0.4487363064741441,0.8248000144958496,15.9091083553501,-30.16696931208663,0.29766359682328036,10,0.4399998188018799,0.6080000400543213,1.2039999961853027,0.7599999904632568,-0.2800002098083505,2,-0.13012298404543676,1.2857142857142858,8.104000091552733,-1.0500023841880648,8.319999694824219,1.0,8.496000289916992,-0.13012298404543676 689,2009-10-29,7.903999805450439,8.0,7.671999931335449,7.935999870300293,375375.0,0.012295045675417393,3.099992549434502,0.12500023283060896,31.19532073664442,40.39900288061432,0.4204228543259765,0.6916094986393402,0.9828424180276345,0.6249351360103956,12.713183403333995,0.3280000686645508,-0.17656308399032028,-0.6204001903533944,-1.2830819730662677,0.042281592359478815,-0.9517410817098311,-0.2890592989969578,0.6096642684936535,24.99998871124386,-15.013637075553007,0.3313408913564366,10,0.26400017738342374,0.46000027656555265,1.1080002784729013,0.6760001182556161,-0.16799974441528231,3,-0.17611332942685598,1.3214311943400923,7.808000087738037,1.2857142857142858,8.104000091552733,-1.0500023841880648,8.319999694824219,-0.17611332942685598 690,2009-10-30,7.567999839782715,7.848000049591064,7.415999889373778,7.800000190734862,420750.0,-0.042510118160178245,1.6341467669575322,7.249996274717022,29.076069175116615,39.04030578927282,0.692550786088507,1.002784235541359,1.2805265835422155,0.9620045657271206,13.655113168802052,0.48799991607666016,-0.24658667416051472,-0.9080001354217533,-1.6965583656957488,-0.11944190514775865,-1.302279250558751,-0.5137210202847555,0.8408245292663583,13.194440707656243,-24.500284900493554,0.3942791151369975,10,0.48800015449523926,0.6840002536773682,1.4160001277923584,1.0840001106262207,0.1680002212524414,4,-0.12790697088306757,3.099992549434502,7.903999805450439,1.3214311943400923,7.808000087738037,1.2857142857142858,8.104000091552733,-0.12790697088306757 691,2009-11-02,7.6560001373291025,7.736000061035156,7.48799991607666,7.607999801635742,472125.0,0.01162794653929522,1.384614679235594,-0.20689768569902217,34.60409562756905,38.4206213228459,0.5368457926166306,0.8732356196013908,1.1549588990331534,0.8767459498253087,15.083038183494935,0.2480001449584961,-0.33006828118456255,-0.7651998519897445,-1.622346578164854,0.09194687418536596,-1.1937732150772993,-0.3366264889021897,0.6138288045654301,24.79341570597289,-14.12965801450897,0.42857336308755517,11,0.39999985694885165,0.5719997882843009,1.3279998302459708,1.3439998626708975,0.17599964141845614,0,-0.09926857565953129,1.6341467669575322,7.567999839782715,3.099992549434502,7.903999805450439,1.3214311943400923,7.808000087738037,-0.09926857565953129 692,2009-11-03,7.800000190734862,7.800000190734862,7.480000019073486,7.567999839782715,319250.0,0.018808784067759543,1.7586179964648467,4.833306842565258,29.87420039766438,36.39018222966848,0.36473183664757425,0.6710187922969775,0.9745480784045428,0.7396739353012505,17.030619261154484,0.32000017166137606,-0.3454222470460344,-0.5623998165130617,-1.4206434317543044,0.2958437987281819,-0.991521624133683,-0.13327800889244035,0.3502926838067646,51.61294664230335,16.31881856075698,0.4291218076206217,11,0.2559998035430917,0.4279997348785409,1.1839997768402108,1.303999900817872,0.04799985885620117,1,-0.0994871799887832,1.384614679235594,7.6560001373291025,1.6341467669575322,7.567999839782715,3.099992549434502,7.903999805450439,-0.0994871799887832 693,2009-11-04,7.5999999046325675,7.952000141143799,7.576000213623048,7.831999778747559,330000.0,-0.025641061693801315,-1.6857209030638678,-0.9999979446705384,25.970154618016934,33.62273467759902,0.4895449128473155,0.8231208667996794,1.137126096472632,0.9540679913189871,18.69556187145241,0.37599992752075106,-0.36686395060176835,-0.7052000761032113,-1.6077068959262606,0.1973067437198388,-1.156453486014736,-0.2539466661916867,0.4474919519855609,31.50684595958148,2.145479304846976,0.45125340991152507,11,0.45600008964538663,0.6080000400543222,1.361999988555909,1.504000186920167,0.35200023651123136,2,-0.07157890510030673,1.7586179964648467,7.800000190734862,1.384614679235594,7.6560001373291025,1.6341467669575322,7.567999839782715,-0.07157890510030673 694,2009-11-05,7.952000141143799,7.960000038146973,7.552000045776367,7.671999931335449,270250.0,0.04631582117477007,1.7567566696791177,-1.2068981109427974,40.557286796686014,33.11887464169975,0.04298844167958382,0.42618387942675895,0.7507643839086615,0.6208260520450786,20.46697158602245,0.40799999237060547,-0.3611072990874966,-0.31079983711242676,-1.194920671179112,0.5733209969542585,-0.7528602541457694,0.1312605799209159,-0.5360002517700204,98.52943110011736,64.61586369868733,0.4420604170333425,11,0.03999972343444824,0.2559998035430908,0.9919998645782471,1.1519999504089355,0.17600011825561523,3,-0.053319951671067845,-1.6857209030638678,7.5999999046325675,1.7586179964648467,7.800000190734862,1.384614679235594,7.6560001373291025,-0.053319951671067845 695,2009-11-06,7.535999774932861,7.9120001792907715,7.519999980926514,7.815999984741211,384500.0,-0.05231392842393745,-1.5128234127196394,-1.0,34.759355817245776,32.84908249930209,0.3447456992700202,0.7714759686967092,1.1289240853975144,1.0413488304580785,22.41144817680485,0.43200016021728516,-0.40857236115483,-0.6568001985549934,-1.538183233921032,0.22458283681104518,-1.0974917162380127,-0.2161086808719741,-0.10911988258361927,11.666615340446816,-22.763245147664854,0.4406915176830193,11,0.3640000820159912,0.6720001697540283,1.3440003395080566,1.568000316619873,0.5280003547668457,4,0.02653931688898936,1.7567566696791177,7.952000141143799,-1.6857209030638678,7.5999999046325675,1.7586179964648467,7.800000190734862,0.02653931688898936 696,2009-11-09,7.5440001487731925,7.6479997634887695,7.464000225067139,7.6479997634887695,203250.0,0.0010616207642339948,2.538465770759687,0.37142691709681636,37.75216667997891,32.88583814738217,0.24037151284130243,0.7004679641361582,1.0934856597755056,1.0411567373380004,24.612155685902476,0.18399953842163086,-0.4847999392092426,-0.5859998226165777,-1.4641969668725752,0.2921973216394198,-1.0250983947445773,-0.14690125048857894,-0.10645785350799564,16.129022954526267,-20.159212911613903,0.43909857212799885,11,0.24399971961975186,0.6639997959136972,1.3219997882843026,1.559999942779542,0.5359997749328622,0,0.02545067715742122,-1.5128234127196394,7.535999774932861,1.7567566696791177,7.952000141143799,-1.6857209030638678,7.5999999046325675,0.02545067715742122 697,2009-11-10,7.423999786376952,7.592000007629394,7.3439998626708975,7.464000225067139,412625.0,-0.015906728529923808,-1.479997901919483,0.38462102767958783,31.858408946812602,32.84967319952608,0.2835927953552897,0.7758153692438272,1.1941460827425,1.1675804269105905,26.15139279077457,0.2480001449584961,-0.5465369911148015,-0.6524001598358167,-1.5666573318726487,0.2618570122010153,-1.1095287458542318,-0.19527157381740068,0.5360002517700204,12.986996902107508,-22.416868239246114,0.457128586018416,11,0.24800014495849698,0.748000144958497,1.4060003757476816,1.6800003051757821,0.48000001907348633,1,0.05495689710542373,2.538465770759687,7.5440001487731925,-1.5128234127196394,7.535999774932861,1.7567566696791177,7.952000141143799,0.05495689710542373 698,2009-11-11,7.472000122070312,7.5999999046325675,7.407999992370605,7.504000186920166,274625.0,0.006465562644740297,-1.399994039547575,0.7999928475210745,28.482994417465477,32.548303608506195,0.20441503765546631,0.6549108089164077,1.1414074152355385,1.1332455596964186,27.76087634046851,0.1919999122619629,-0.5758928225178703,-0.5367998123168958,-1.4176321791659037,0.3440325545321121,-0.9772159957413988,-0.09638362889239183,0.4756799125671396,20.779256970258032,-10.668685758730298,0.44041618342450384,11,0.17999982833862394,0.6999998092651376,1.3239998817443857,1.6319999694824228,0.24799966812133878,2,0.05032118862125645,-1.479997901919483,7.423999786376952,2.538465770759687,7.5440001487731925,-1.5128234127196394,7.535999774932861,0.05032118862125645 699,2009-11-12,7.223999977111816,7.504000186920166,7.191999912261963,7.464000225067139,601625.0,-0.03319059701644922,-1.0526308359541046,7.499992549434294,26.822171518735445,32.29787053557496,0.3864530300358844,0.8135685173802383,1.3742105726264953,1.39437421980967,29.89519513721944,0.3120002746582031,-0.6012880576822335,-0.7015999794006351,-1.546377893207783,0.14317793440651272,-1.12398893630421,-0.2792110224970612,0.7116064540863034,4.444451803039836,-21.78552364222713,0.422388956903574,11,0.35199999809265137,0.871999979019165,1.5720000267028809,1.880000114440918,1.0959997177124023,3,0.10077521682427237,-1.399994039547575,7.472000122070312,-1.479997901919483,7.423999786376952,2.538465770759687,7.5440001487731925,0.10077521682427237 700,2009-11-13,7.239999771118164,7.303999900817871,7.1040000915527335,7.28000020980835,433125.0,0.002214810915980081,3.5454594714683023,0.1666683223495332,29.102181122721987,31.686546701703058,0.3565260334580804,0.7410523850858786,1.3385020034101842,1.3871307293347108,31.458957754100815,0.1999998092651376,-0.5855168157383694,-0.6256001949310299,-1.4868449307860132,0.23564454092395337,-1.0562225628585225,-0.19497782700353827,0.6658623993225099,24.999956173029002,-0.1493765125508233,0.4306223679274917,11,0.29200029373168945,0.8120002746582031,1.5440001487731934,1.8640003204345703,1.0480003356933576,4,0.12265200502127982,-1.0526308359541046,7.223999977111816,-1.399994039547575,7.472000122070312,-1.479997901919483,7.423999786376952,0.12265200502127982 701,2009-11-16,7.51200008392334,7.616000175476074,7.239999771118164,7.296000003814697,564750.0,0.03756910516630674,-1.2926815794332334,-5.39994278016856,38.78788820201118,32.676956457741596,0.06923165192262903,0.4166982318654613,1.0479998302536444,1.1159769890090399,32.37980673855482,0.37600040435791016,-0.5694627024592229,-0.30679988861083984,-1.1359167547285267,0.522316977506847,-0.7213583216696833,0.10775854444800359,0.3457503617840576,79.68748544808719,50.002947549487914,0.41455843305884366,11,0.019999980926513672,0.5240001678466797,1.2959997653961182,1.5920000076293945,0.8640003204345703,0,0.073482433387843,3.5454594714683023,7.239999771118164,-1.0526308359541046,7.223999977111816,-1.399994039547575,7.472000122070312,0.073482433387843 702,2009-11-17,7.360000133514403,7.472000122070312,7.28000020980835,7.4559998512268075,589500.0,-0.020234284972152294,1.9999925494345299,-0.4444429727253744,41.02564984288838,34.34978926050509,0.1701466695089371,0.5277064212185154,1.1803817995204957,1.2705029755312447,32.950365618278326,0.23199987411499023,-0.5195719006270592,-0.41559984683990603,-1.2458567070403381,0.41465701336052696,-0.8307282769401221,-0.0004714167396899782,0.4525252909437141,49.999999999999915,17.805732970073436,0.41512843010021644,11,0.1719999313354501,0.6560001373291025,1.4379997253417978,1.743999958038331,1.063999652862548,1,0.09782605667533484,-1.2926815794332334,7.51200008392334,3.5454594714683023,7.239999771118164,-1.0526308359541046,7.223999977111816,0.09782605667533484 703,2009-11-18,7.464000225067139,7.5999999046325675,7.25600004196167,7.383999824523926,435625.0,0.014130446965505028,-1.0476184394083192,-0.8333399560911005,41.21407490829846,34.42276571735091,0.050094199615793755,0.3682378377970892,1.052667589666509,1.1699147990722913,33.57925339069188,0.34399986267089755,-0.49723297129417077,-0.26439976692199707,-1.0493782795793525,0.5205787457353583,-0.6568890232506739,0.12808948940668063,0.30601367941665547,70.3125145519129,35.67118652437962,0.39248925632867754,11,0.04399991035461426,0.5520000457763672,1.3339996337890625,1.6399998664855957,0.9279999732971191,2,0.058949566869733294,1.9999925494345299,7.360000133514403,-1.2926815794332334,7.51200008392334,3.5454594714683023,7.239999771118164,0.058949566869733294 704,2009-11-19,7.248000144958496,7.48799991607666,7.191999912261963,7.407999992370605,655250.0,-0.028938916612465615,-1.1764681133047932,-1.9999880791307192,43.288604564830585,35.37046002263811,0.17403126485482012,0.5049029090563035,1.2440178783102223,1.389893723256348,34.29903101505317,0.29600000381469727,-0.4804264625600734,-0.4135998725891117,-1.1149364979142256,0.2877367527360022,-0.7642681852516695,-0.06293155992655475,0.48205293074943434,28.125005820765264,-8.84796010133925,0.35066831266255705,11,0.12799978256225586,0.7680001258850098,1.549999713897705,1.8559999465942383,0.8559999465942365,3,0.06512136255425771,-1.0476184394083192,7.464000225067139,1.9999925494345299,7.360000133514403,-1.2926815794332334,7.51200008392334,0.06512136255425771 705,2009-11-20,7.015999794006348,7.3520002365112305,6.97599983215332,7.199999809265138,464625.0,-0.03200887780245443,-1.8484885703551714,1.1500011920940443,37.341779076000726,35.32486139997387,0.3626489755319051,0.6538642372659975,1.4502275792793924,1.6171554885848192,35.436101260382046,0.37600040435791016,-0.43893314371814984,-0.5716001987457275,-1.2119048639462164,0.06870446645476136,-0.891752531345972,-0.2514478661454831,0.6764901026522709,6.24999068677925,-30.930830124489724,0.32015233260024434,11,0.2800002098083496,0.9000000953674316,1.7820000648498535,2.0880002975463867,1.088000297546385,4,0.1858608807160822,-1.1764681133047932,7.248000144958496,-1.0476184394083192,7.464000225067139,1.9999925494345299,7.360000133514403,0.1858608807160822 706,2009-11-23,6.728000164031982,7.176000118255615,6.696000099182129,7.176000118255615,675000.0,-0.041048979251738116,1.1428574469625044,2.434782157998931,29.940136644422054,35.111720033041586,0.584156714060347,0.8606035743423988,1.7080424309782831,1.9084017453357713,36.36255013159083,0.48000001907348633,-0.48392299751609347,-0.779999852180481,-1.4326434192789534,-0.12735628508200847,-1.1063216357297172,-0.4536780686312447,0.9071705274662127,3.5398309443118467,-30.50116070485047,0.3263217835492361,11,0.42799997329711914,0.9679999351501465,2.0699996948242188,2.375999927520752,1.2239999771118164,0,0.23186681105023288,-1.8484885703551714,7.015999794006348,-1.1764681133047932,7.248000144958496,-1.0476184394083192,7.464000225067139,0.23186681105023288 707,2009-11-24,6.607999801635742,6.76800012588501,6.2880001068115225,6.76800012588501,779625.0,-0.017835963060429783,4.999988079095214,0.35714361740626105,30.864213201938355,35.37629989798302,0.6439534506865456,0.9094065790345649,1.7909410778834385,2.0383926592525192,37.211639134554844,0.4800000190734872,-0.4794296799787343,-0.8252002000808716,-1.5309831807435703,-0.11941721941817374,-1.178091690412221,-0.4723087097495222,0.9332538306308464,24.390224400618937,-9.559414706634353,0.352891490331349,11,0.34400033950805664,0.884000301361084,2.1740002632141113,2.496000289916992,1.3359999656677255,1,0.26755457866153654,1.1428574469625044,6.728000164031982,-1.8484885703551714,7.015999794006348,-1.1764681133047932,7.248000144958496,0.26755457866153654 708,2009-11-25,6.791999816894531,6.872000217437744,6.480000019073486,6.664000034332275,484500.0,0.02784503946462613,1.7222180830191678,-0.7999970197738008,26.07262199810721,35.29301661791322,0.3948770877629171,0.6802652081081462,1.5673439395431554,1.863510773500586,37.19239731790534,0.3920001983642578,-0.4886049664108727,-0.5904001712799074,-1.3281300348384306,0.1473296922786158,-0.9592651030591686,-0.22153523950064624,0.5988633923174493,41.999982515968135,15.5492521694188,0.36886493177926144,11,0.16000032424926758,0.7000002861022949,1.8940000534057617,2.2400002479553223,0.6800003051757804,2,0.24028268749698078,4.999988079095214,6.607999801635742,1.1428574469625044,6.728000164031982,-1.8484885703551714,7.015999794006348,0.24028268749698078 709,2009-11-27,6.51200008392334,6.631999969482423,6.48799991607666,6.48799991607666,206750.0,-0.04122493234977942,-10.999920527696172,0.1875016298172742,27.622399410456268,35.12859642766147,0.6294520428154051,0.8966020424070305,1.7931024808384262,2.154669661190951,37.17211564957438,0.3039999008178711,-0.47979063861517446,-0.8007999181747438,-1.5920430284279838,-0.009556807921503818,-1.1964214733013634,-0.40517836304812427,0.7465195530005859,21.0526268615246,-6.967952982407716,0.3956215551266198,11,0.440000057220459,0.9800000190734863,2.173999786376953,2.5199999809265137,0.8159999847412109,4,0.2886978025510494,1.7222180830191678,6.791999816894531,4.999988079095214,6.607999801635742,1.1428574469625044,6.728000164031982,0.2886978025510494 710,2009-11-30,6.5999999046325675,6.616000175476074,6.239999771118164,6.464000225067139,711750.0,0.013513485806991854,3.476189394928503,5.666613685130695,30.067570696918963,34.159672260429,0.4929612359625306,0.7719416089895104,1.6523131292219118,2.0776875789230287,36.88497871416075,0.37600040435791016,-0.4674324941713426,-0.6644001007080087,-1.506692425361126,0.17789222394510862,-1.0855462630345674,-0.24325393838145004,0.5420573886778701,38.46153846153837,8.56758844795922,0.4211461623265589,11,0.31999993324279874,0.868000030517579,2.0780000686645517,2.3520002365112314,0.9279999732971191,0,0.2278788194927852,-10.999920527696172,6.51200008392334,1.7222180830191678,6.791999816894531,4.999988079095214,6.607999801635742,0.2278788194927852 711,2009-12-01,6.8959999084472665,7.039999961853027,6.6560001373291025,6.6560001373291025,670625.0,0.04484848607451264,-2.2000015894587026,1.7647083572921312,39.62264646057214,34.00378299572719,0.1121905054337562,0.43857068789492626,1.308969565959738,1.7930055440046955,36.024803917303345,0.4400000572204599,-0.4207178021888174,-0.3304000854492175,-1.1668594985556178,0.5060593276571836,-0.7486297920024176,0.08782962110398262,-0.6560001373291025,81.99999761581489,47.90332867696846,0.41822970655320046,12,0.023999929428099698,0.5079998970031729,1.7720000743865958,2.0560002326965323,0.7200002670288077,1,0.17517404279917748,3.476189394928503,6.5999999046325675,-10.999920527696172,6.51200008392334,1.7222180830191678,6.791999816894531,0.17517404279917748 712,2009-12-02,7.02400016784668,7.271999835968018,6.872000217437744,6.872000217437744,479000.0,0.018561522781144424,-4.263154592539379,0.6333337306980108,41.463417293484504,34.03148770519231,-0.07653172999727609,0.2629344249864314,1.136973946322465,1.675394150547099,35.11968733725212,0.39999961853027344,-0.3836248505279345,-0.16359982490539515,-0.9590137010761675,0.6318140512653772,-0.5613067629907817,0.23410711317999144,-0.7840003967285156,75.96902591692961,38.52767761634372,0.39770693808538615,12,-0.16000032424926758,0.28799962997436523,1.5959999561309814,1.9279999732971191,0.6719999313354492,2,0.1321184440662695,-2.2000015894587026,6.8959999084472665,3.476189394928503,6.5999999046325675,-10.999920527696172,6.51200008392334,0.1321184440662695 713,2009-12-03,7.056000232696532,7.2880001068115225,6.927999973297119,7.072000026702881,560500.0,0.004555817779779758,-1.6470567610873212,-0.10526183701575716,46.51163389368948,34.389602075065525,-0.1927641051280533,0.19825422574303175,1.0779806942636343,1.6467934828320532,34.7527170077065,0.3600001335144034,-0.39816357938980307,-0.10439977645874077,-0.8773222401670173,0.6685226872495358,-0.49086100831287904,0.2820614553953975,-0.7747204589843744,77.86261452278079,34.75003882447065,0.38646123185413805,12,-0.26000022888183505,0.1439995765686053,1.5319998264312753,1.868000030517579,0.4959998130798349,3,0.12585027002863014,-4.263154592539379,7.02400016784668,-2.2000015894587026,6.8959999084472665,3.476189394928503,6.5999999046325675,0.12585027002863014 714,2009-12-04,7.527999877929687,7.607999801635742,7.136000156402588,7.248000144958496,517375.0,0.06689337155148789,1.1454549789432844,-17.500208618941574,55.02793426307688,36.354730429185096,-0.6938328519485797,-0.32373732947204825,0.5818527975044931,1.1701147426054694,33.989580813738286,0.5519995689392099,-0.40152805566045924,0.3887998819351184,-0.3126577694401913,1.090257533310428,0.038071056247463986,0.7395287076227728,-1.1863168842315668,94.15205249112547,46.734608091518446,0.3507288256876547,12,-0.6040000915527335,-0.4079999923706046,0.8040001392364511,1.184000253677369,0.07999992370605558,4,-0.0074388624823910066,-1.6470567610873212,7.056000232696532,-4.263154592539379,7.02400016784668,-2.2000015894587026,6.8959999084472665,-0.0074388624823910066 715,2009-12-07,7.736000061035156,7.751999855041504,7.480000019073486,7.535999774932861,331750.0,0.027630205430167143,1.3448274444597452,0.7142874172771914,53.99999931880411,39.028048504116434,-0.8816783499635461,-0.5438702515748854,0.3508701553779563,0.9516996615214008,32.98562364406392,0.2719998359680176,-0.4099403178766199,0.5868000507354738,-0.14358178473668826,1.3171818862076359,0.22160913299939278,0.9519909684715548,-1.293011722702027,98.54016440444504,52.924215477836015,0.365190917736081,12,-0.7400002479553223,-0.6360001564025879,0.5299999713897705,0.9760000705718994,-0.11199998855590909,0,-0.052740432930659886,1.1454549789432844,7.527999877929687,-1.6470567610873212,7.056000232696532,-4.263154592539379,7.02400016784668,-0.052740432930659886 716,2009-12-08,7.736000061035156,7.791999816894531,7.504000186920166,7.639999866485597,417250.0,0.0,1.7692311219214731,0.4800002861018812,57.099695872279696,41.943102134154366,-0.8087002831755168,-0.5573228096246226,0.3225136700575071,0.94386151395965,31.77587069929858,0.28799962997436523,-0.41079113488583197,0.5772000551223755,-0.1796003667967394,1.3340004770414904,0.19879984416281804,0.9556002660819329,-1.1621105710311896,93.91306736519886,46.83365926027348,0.37840021095955767,12,-0.7200002670288086,-0.6360001564025879,0.4179999828338623,0.8640000820159912,-0.20800018310546964,1,-0.02688730370532555,1.3448274444597452,7.736000061035156,1.1454549789432844,7.527999877929687,-1.6470567610873212,7.056000232696532,-0.02688730370532555 717,2009-12-09,7.831999778747559,7.9120001792907715,7.607999801635742,7.76800012588501,294625.0,0.012409477372671729,1.714283585552715,0.6666616996230076,56.969688869157146,45.376109564271026,-0.7965862380182092,-0.6547587831058728,0.19688302712142836,0.8314329700224867,30.368356245767625,0.3040003776550293,-0.37072855907765145,0.6527997732162474,-0.15441655914269248,1.4600161055751872,0.2491916070367779,1.0564079393957169,-1.1119370495167242,91.86987969556087,45.75765501854498,0.40360816617946976,12,-0.7559998035430908,-0.7319998741149902,0.3100001811981201,0.7680003643035889,-0.23199987411499112,2,-0.027579112534911965,1.7692311219214731,7.736000061035156,1.3448274444597452,7.736000061035156,1.1454549789432844,7.527999877929687,-0.027579112534911965 718,2009-12-10,7.848000049591064,8.055999755859375,7.783999919891357,7.8959999084472665,400250.0,0.0020429355586708553,-2.0909051501087785,-0.75000186265528,62.29507972463044,49.228629599179264,-0.723079626656105,-0.6757940855726252,0.15572697714595396,0.8018680806685454,29.05086920668459,0.2719998359680176,-0.2765624490146825,0.6500000476837151,-0.20219022977692713,1.5021903251443574,0.22390490895339443,1.0760951864140358,-0.9610660773518376,77.39132643197621,27.80572084753458,0.42609513873032095,12,-0.700000286102294,-0.700000286102294,0.29399991035461515,0.7520000934600839,-0.559999942779541,3,-0.01936798540372775,1.714283585552715,7.831999778747559,1.7692311219214731,7.736000061035156,1.3448274444597452,7.736000061035156,-0.01936798540372775 719,2009-12-11,7.952000141143799,8.095999717712402,7.815999984741211,7.880000114440918,340750.0,0.013251795475989425,-1.799993324289335,-1.5000049670682813,70.2422238103046,53.692479945110996,-0.6720029129439942,-0.7615003146881829,0.034998063369576116,0.6912850119348981,27.270877892289985,0.2799997329711914,-0.16715480877043465,0.7176001310348514,-0.19902127127382307,1.634221533343526,0.2592894298805142,1.1759108321891887,-0.878015643525349,76.62343392589668,20.66570158613891,0.45831070115433703,12,-0.5760002136230469,-0.7840003967285156,0.17999982833862305,0.6039998531341535,-0.7600002288818359,4,-0.050301821965246685,-2.0909051501087785,7.848000049591064,1.714283585552715,7.831999778747559,1.7692311219214731,7.736000061035156,-0.050301821965246685 720,2009-12-14,8.128000259399414,8.168000221252441,7.8400001525878915,7.992000102996826,310750.0,0.022132811259017338,2.0370365464640026,1.8888903606079672,81.8181798477806,58.38087254368971,-0.6799682911290272,-0.914446791086629,-0.15706228337170902,0.5032716482900561,25.297504094151392,0.3280000686645499,-0.04714584313704062,0.8492002248764035,-0.15079852058683407,1.849198970339641,0.3492008521447847,1.3491995976080222,-0.8700530221640523,93.97590967096083,30.091073258052347,0.4999993727316187,12,-0.6080000400543213,-0.9240002632141113,-0.028000354766845703,0.41999983787536443,-0.9360003471374512,0,-0.06397643223034233,-1.799993324289335,7.952000141143799,-2.0909051501087785,7.848000049591064,1.714283585552715,7.831999778747559,-0.06397643223034233 721,2009-12-15,8.064000129699707,8.263999938964844,8.0,8.119999885559082,556500.0,-0.007874031453886321,-1.8695643159978854,-0.4117624371960605,83.95523068553791,63.10218514280676,-0.4837335313130451,-0.8505815907929399,-0.11716057454469198,0.5584687982359373,24.686955108922252,0.26399993896484375,0.09528961034384853,0.7576000928878788,-0.29840128328811133,1.8136014690638698,0.22959940479988283,1.2856007809758747,-0.6240422956609297,69.51223057979315,0.6055009766317596,0.5280006880879955,12,-0.4680001735687256,-0.8120002746582031,-0.010000228881835938,0.4519999027252197,-0.9200000762939444,1,-0.054563498281695155,2.0370365464640026,8.128000259399414,-1.799993324289335,7.952000141143799,-2.0909051501087785,7.848000049591064,-0.054563498281695155 722,2009-12-16,8.079999923706055,8.232000350952147,8.055999755859375,8.168000221252441,358750.0,0.001984101407367378,-1.5882319942218563,1.5714407356948228,82.59109858850397,67.1110145533417,-0.3734603118683406,-0.8536417616667933,-0.16479102124251188,0.5325200501601586,24.043411297868168,0.17600059509277166,0.23967862769628567,0.7375998973846434,-0.37373629558298305,1.8489360903522707,0.18193180090082972,1.293267993868457,-0.47523366868206374,61.66666501098216,-10.203911534403247,0.5556680964838135,12,-0.37999987602233887,-0.8280000686645508,-0.0820000171661377,0.4160001277923584,-1.1279997825622559,2,-0.06831683799362986,-1.8695643159978854,8.064000129699707,2.0370365464640026,8.128000259399414,-1.799993324289335,7.952000141143799,-0.06831683799362986 723,2009-12-17,7.903999805450439,8.128000259399414,7.800000190734862,7.984000205993652,358125.0,-0.021782193059092236,-1.2777811811337734,0.9090923868870325,87.1794754231483,70.68340801557186,-0.07210399569054893,-0.6777356897262417,-0.015639669702969705,0.697191307407576,23.595175812469265,0.32800006866455167,0.3433560453607374,0.5395998001098627,-0.5989589710052359,1.6781585712249614,-0.029679585447686563,1.108879185667412,-0.16738681363827723,22.413722229872587,-53.57643217089371,0.5692793855575493,12,-0.031999826431273526,-0.6519999504089347,0.018000125885010654,0.5360002517700204,-0.623999595642089,3,-0.038461526859886686,-1.5882319942218563,8.079999923706055,-1.8695643159978854,8.064000129699707,2.0370365464640026,8.128000259399414,-0.038461526859886686 724,2009-12-18,7.71999979019165,8.0,7.5999999046325675,8.0,1131875.0,-0.023279354730234902,1.857141397438371,3.499985098913374,78.45527568838506,73.40066094552529,0.1586825113462158,-0.481234729410966,0.1370146034675468,0.8704658257991476,22.913218304177512,0.40000009536743253,0.43712274061009637,0.33199980258941686,-0.8159287165338895,1.4799283217127233,-0.24196445697223634,0.9059640621510701,0.5440001487731934,18.07227098711761,-60.07637438667187,0.573964259561653,12,0.1640002727508545,-0.4679999351501465,0.192000150680542,0.7039999961853027,-0.7039999961853027,4,-0.05595850973065941,-1.2777811811337734,7.903999805450439,-1.5882319942218563,8.079999923706055,-1.8695643159978854,8.064000129699707,-0.05595850973065941 725,2009-12-21,8.319999694824219,8.37600040435791,7.688000202178955,7.783999919891357,516625.0,0.07772019701281274,1.1234535014720848,-1.914283476072159,81.33801915323637,76.0938079767427,-0.39086936849128584,-1.0314143900034018,-0.4923896201778266,0.2555840109656877,21.872075504501037,0.6880002021789551,0.5349825132952422,0.8667997121810913,-0.33884342058107997,2.0724428449432635,0.2639781458000048,1.469621278562177,-0.7199997901916513,92.7834183671902,14.497271277208739,0.602821566381086,12,-0.3319995403289795,-1.0119996070861816,-0.48399972915649414,0.0280001163482666,-1.2879996299743652,0,-0.13557690191550997,1.857141397438371,7.71999979019165,-1.2777811811337734,7.903999805450439,-1.5882319942218563,8.079999923706055,-0.13557690191550997 726,2009-12-22,8.288000106811522,8.51200008392334,8.279999732971191,8.319999694824219,464375.0,-0.0038461044695234925,-8.666613685130732,-0.05970074897271238,79.04412103075725,78.54652266136495,-0.30433861535228424,-0.923921077824132,-0.4863880956074418,0.27862365410912737,20.306772030943833,0.23200035095214844,0.5761848887135255,0.7568001270294173,-0.4531393630898677,1.9667396171487024,0.15183038196977527,1.3617698720890594,-0.6880002021789542,75.43860382944065,-3.010906761799461,0.6049697450596425,12,-0.23200011253356756,-0.9120001792907697,-0.4960000514984113,0.015999794006349433,-1.0960001945495588,1,-0.13223940400879186,1.1234535014720848,8.319999694824219,1.857141397438371,7.71999979019165,-1.2777811811337734,7.903999805450439,-0.13223940400879186 727,2009-12-23,8.37600040435791,8.439999580383299,8.232000350952147,8.319999694824219,418500.0,0.010617796381791278,1.2608727201107535,-1.7500447040590315,79.56989798632422,80.46594691266425,-0.3431424320950711,-0.9198363542940502,-0.5900995843828092,0.18233963709116097,17.909504103159907,0.20799922943115234,0.6123965867827685,0.7564003944396971,-0.4276050588003848,1.940405847679778,0.1643976678196566,1.3484031210597376,-0.7395204925537122,85.08775736522426,6.292855953650076,0.5920027266200406,12,-0.32000041007995605,-1.0000004768371582,-0.5920002460479736,-0.07200050354003906,-1.3520002365112305,2,-0.14708694979421866,-8.666613685130732,8.288000106811522,1.1234535014720848,8.319999694824219,1.857141397438371,7.71999979019165,-0.14708694979421866 728,2009-12-24,8.423999786376951,8.439999580383299,8.319999694824219,8.423999786376951,84500.0,0.005730584969177777,6.500089408118146,0.0,74.77876386269824,80.97000691848577,-0.3361987085676219,-0.8846583604415539,-0.6641503716806518,0.12561286636941382,15.805586303417957,0.11999988555908025,0.6443869849590831,0.7227997779846174,-0.44590108095776415,1.8915006369269989,0.13844934851342572,1.3071502074558081,-0.7524990676879879,90.35084646421639,12.940911386976794,0.584350429471191,12,-0.36799979209899725,-1.0479998588561994,-0.6499996185302717,-0.11999988555908025,-1.2879996299743635,3,-0.17473880372286188,1.2608727201107535,8.37600040435791,-8.666613685130732,8.288000106811522,1.1234535014720848,8.319999694824219,-0.17473880372286188 729,2009-12-28,8.392000198364258,8.48799991607666,8.255999565124513,8.432000160217285,205375.0,-0.003798621655290435,2.0526467691033314,-100.0,70.09805554338139,79.66777088466364,-0.26286445320973506,-0.742669366753705,-0.6611743508848225,0.14618337403464565,13.51331790560772,0.23200035095214666,0.6726974030942436,0.5968001842498776,-0.46687086547747114,1.6604712339772263,0.0649646593862041,1.128635709113552,-0.6868795050659191,85.436905002335,10.25780404939529,0.5318355248636741,12,-0.3360002040863037,-1.0160002708435059,-0.6299999952316284,-0.08800029754638672,-1.4720001220703125,0,-0.13250714517054651,6.500089408118146,8.423999786376951,1.2608727201107535,8.37600040435791,-8.666613685130732,8.288000106811522,-0.13250714517054651 730,2009-12-29,8.104000091552733,8.416000366210938,8.095999717712402,8.416000366210938,146125.0,-0.03431841039132255,1.05128440254802,7.800014305128433,59.58333850734994,76.95978286486496,0.023884968908474136,-0.3543856276056152,-0.3917002136001235,0.418153451196817,10.503825181783188,0.32000064849853516,0.6812885140252831,0.23360006809234424,-0.675753067255279,1.1429532034399674,-0.2210764995814678,0.6882766357661563,-0.36660422262939374,1.9231650955503192,-67.95797867453933,0.4546765676738118,12,-0.0480000972747785,-0.7280001640319806,-0.4079999923706037,0.1999998092651385,-1.024000167846678,1,-0.13425472424173224,2.0526467691033314,8.392000198364258,6.500089408118146,8.423999786376951,1.2608727201107535,8.37600040435791,-0.13425472424173224 731,2009-12-30,8.104000091552733,8.152000427246094,7.872000217437744,8.039999961853027,189750.0,0.0,2.4999850989134127,-0.20512844025479512,57.456151358202014,74.16701095038697,0.033699524681299664,-0.2732549733656935,-0.41086606390696545,0.39672345564309985,8.994868436150444,0.2800002098083496,0.6625318540078897,0.1732000589370708,-0.6162081175433407,0.9626082354174823,-0.2215040293031354,0.567904147177277,-0.3356200540293939,37.662335651722636,-28.22135306686757,0.394704088240206,12,-0.0480000972747785,-0.7280001640319806,-0.4980001449584943,0.13599967956543146,-0.8559999465942365,2,-0.13228035718068254,1.05128440254802,8.104000091552733,2.0526467691033314,8.392000198364258,6.500089408118146,8.423999786376951,-0.13228035718068254 732,2009-12-31,7.952000141143799,8.119999885559082,7.943999767303468,8.079999923706055,164625.0,-0.018756163461470354,-1.4444370858734379,-1.9999925494345576,52.65306479928068,70.33074310329056,0.18509834847288786,-0.05076990900258149,-0.2729720812353307,0.5337284728005383,8.146854094662212,0.17600011825561435,0.5968983776244823,-0.02519989013671875,-0.689339900824331,0.6389401205508936,-0.357269895480524,0.3068701152070874,-0.15387530176445985,12.98700695516877,-49.3160665629252,0.3320700053438061,12,0.10399985313415527,-0.5760002136230469,-0.5260000228881836,0.14799976348876953,-0.568000316619873,3,-0.09557346773041164,2.4999850989134127,8.104000091552733,1.05128440254802,8.104000091552733,2.0526467691033314,8.392000198364258,-0.09557346773041164 733,2010-01-04,7.943999767303468,8.104000091552733,7.880000114440918,8.088000297546388,245000.0,-0.0010060832115604823,1.5454525750544719,1.1250060536070254,49.78539762451109,67.14520109619346,0.22279912080448927,0.028636397027072213,-0.285393252646851,0.5296008436218616,7.3689137237285385,0.22399997711181463,0.5295395222240558,-0.07760024070739657,-0.5819404163147803,0.4267399348999863,-0.32977032851108756,0.1745698470962953,-0.11731991814236853,11.688244332718078,-46.78738179566172,0.2521700878036916,1,0.15600037574767978,-0.5679998397827157,-0.7219996452331552,-0.04799985885620206,-0.7119998931884775,0,-0.11581062769455175,-1.4444370858734379,7.952000141143799,2.4999850989134127,8.104000091552733,1.05128440254802,8.104000091552733,-0.11581062769455175 734,2010-01-05,7.472000122070312,7.952000141143799,7.472000122070312,7.952000141143799,330625.0,-0.05941586846160907,1.0000000000000038,3.3333211916911285,34.814803858674196,61.97595495235322,0.7330036645802531,0.5230422182515557,0.15460525964061933,0.980984280143832,7.864357467458522,0.4800000190734872,0.4565608122701814,-0.5467998981475839,-1.063157069116511,-0.03044272717865759,-0.8049784836320475,-0.2886213126631203,1.0399999618530282,0.0,-51.75501108655452,0.2581785854844633,1,0.5199999809265146,-0.09600019454955966,-0.2499999999999991,0.423999786376954,-0.1600003242492667,1,-0.04496787475622077,1.5454525750544719,7.943999767303468,-1.4444370858734379,7.952000141143799,2.4999850989134127,8.104000091552733,-0.04496787475622077 735,2010-01-06,7.328000068664551,7.639999866485597,7.2880001068115225,7.480000019073486,491125.0,-0.01927195544074245,-2.034482333379228,0.3166665507687503,33.57141853594737,56.92343245292991,0.8062793895116105,0.6692199594572745,0.26710800876523244,1.1022995721409288,8.915121457317166,0.35199975967407404,0.3830716013790596,-0.6703999519348143,-1.2607384836294493,-0.08006142024017926,-0.9655692177821322,-0.3752306860874963,1.1632000160217277,4.629623497466902,-43.02530451500966,0.2951692658473176,1,0.559999942779541,0.04799985885620117,-0.10599994659423828,0.5679998397827148,-0.20000028610229492,2,-0.05567685433236613,1.0000000000000038,7.472000122070312,1.5454525750544719,7.943999767303468,-1.4444370858734379,7.952000141143799,-0.05567685433236613 736,2010-01-07,7.527999877929687,7.535999774932861,7.191999912261963,7.335999965667725,314375.0,0.027292550135249005,2.3076956582539943,-1.2631577296269632,38.61385495881374,52.372761005428735,0.5443841119137707,0.4773102620663474,0.04295939759179834,0.8822082753519469,10.1964225352308,0.34399986267089844,0.3431757329815026,-0.46000013351440483,-1.0765495068140387,0.15654923978522906,-0.7682748201642218,-0.1517254468645879,0.9150722076416011,36.20689389396632,-9.275952765314166,0.3082746866498167,1,0.3120000362396249,0.05600023269653409,-0.33399999141693026,0.3439998626708993,-0.3359999656677237,3,-0.059511153226378455,-2.034482333379228,7.328000068664551,1.0000000000000038,7.472000122070312,1.5454525750544719,7.943999767303468,-0.059511153226378455 737,2010-01-08,7.616000175476074,7.616000175476074,7.51200008392334,7.51200008392334,195250.0,0.01168973153206121,1.0,0.5416673910290026,43.83562175121379,48.934634104152686,0.3768727352202159,0.39241755907303144,-0.061701648531718334,0.7803001461865033,11.124199159386372,0.10400009155273438,0.23803646230445707,-0.36119985580444336,-0.996536050284849,0.2741363386759623,-0.6788679530446462,-0.04353175856424052,0.7520075796966541,46.49124779162229,-1.8308007191905062,0.3176680972402026,1,0.2239997386932373,0.07599997520446777,-0.4540003538131714,0.2559995651245117,-0.2960000038146964,4,-0.04831933062482818,2.3076956582539943,7.527999877929687,-2.034482333379228,7.328000068664551,1.0000000000000038,7.472000122070312,-0.04831933062482818 738,2010-01-11,7.696000099182129,7.952000141143799,7.464000225067139,7.696000099182129,404000.0,0.010504191421063513,-1.1034490554714012,0.0,49.46237225319125,46.64178040524267,0.20422234127827998,0.3166828019017913,-0.1482337984875972,0.6858222198038497,11.336267532420297,0.48799991607666016,0.1404416207634407,-0.27359993457794207,-0.9190003321080944,0.37180046295221114,-0.5963001333430178,0.049100264187134535,0.6014471854159531,66.31579409675777,13.582113466793288,0.3227001987650765,1,0.10800004005432129,0.023999929428100586,-0.6080002784729004,0.07999992370605469,-0.3600001335144043,0,-0.04054057570651015,1.0,7.616000175476074,2.3076956582539943,7.527999877929687,-2.034482333379228,7.328000068664551,-0.04054057570651015 739,2010-01-12,7.552000045776367,7.664000034332275,7.407999992370605,7.616000175476074,228625.0,-0.0187110254092987,2.2000035762821084,-100.0,28.37837692708362,43.17456245187975,0.24198505328234177,0.45237273500374187,-0.015668776213242808,0.809378194145264,11.507312484948446,0.2880001068115243,0.021839906372001394,-0.39759998321533185,-1.0695418568459516,0.274341890415287,-0.7335709200306422,-0.061629046400022425,0.6791203964815473,47.36842435482697,-0.2868727621960474,0.33597093681530954,1,0.12000012397766113,0.2720000743865967,-0.5540001392364502,0.21599960327148438,-0.19999980926513672,1,-0.04237290382967418,-1.1034490554714012,7.696000099182129,1.0,7.616000175476074,2.3076956582539943,7.527999877929687,-0.04237290382967418 740,2010-01-13,7.607999801635742,7.679999828338622,7.527999877929687,7.584000110626222,193000.0,0.007415221864397914,-1.235290817739695,-0.3749944120758627,31.111094627844366,40.247333926284455,0.12094753849077833,0.3746256472389238,-0.07185666633637489,0.729220315475219,11.483733227433273,0.15199995040893555,-0.08127510185354758,-0.31560020446777326,-0.9986270570836222,0.3674266481480766,-0.6571136307756973,0.025913221840151657,0.5607734088224152,54.73681106462648,10.158209057906603,0.34151342630792475,1,0.04800009727478027,0.24400019645690918,-0.5859999656677246,0.1080002784728995,-0.19199991226196378,2,-0.03890641581655352,2.2000035762821084,7.552000045776367,-1.1034490554714012,7.696000099182129,1.0,7.616000175476074,-0.03890641581655352 741,2010-01-14,7.624000072479247,7.76800012588501,7.519999980926514,7.616000175476074,199750.0,0.002103085076325062,-1.4799979019195053,0.33333333333330867,28.240721194455475,37.534851303526096,0.03318909163350714,0.34147934764933474,-0.0906999724684665,0.689165190899165,11.110859438716812,0.2480001449584961,-0.1751152610903084,-0.2775999307632455,-0.9698677386354886,0.41466787710899755,-0.6237338346993662,0.06853397317287602,0.4861667400871381,39.70588622002341,0.24103402808658814,0.34613390393612137,1,0.023999929428100586,0.2279999256134042,-0.576000213623046,0.03999996185302823,-0.16800022125243963,3,-0.06505774989528523,-1.235290817739695,7.607999801635742,2.2000035762821084,7.552000045776367,-1.1034490554714012,7.696000099182129,-0.06505774989528523 742,2010-01-15,7.527999877929687,7.671999931335449,7.4000000953674325,7.671999931335449,350000.0,-0.012591840718377934,2.77777409848007,-18.000238421650796,24.774777677362735,34.75589353162073,0.07009063925478376,0.41529721533443453,-0.0033592234444359548,0.7604358135735589,10.834249318611347,0.2719998359680167,-0.23878802993239923,-0.3460001230239875,-1.0521952994317632,0.3601950533837881,-0.6990977112278758,0.007097465179899842,0.5270769206184331,23.188364483236125,-9.433281670685286,0.35309758820388765,1,0.04400014877319425,0.32400012016296476,-0.4700000286102286,0.13600015640258878,-0.00799989700317294,4,-0.04463336491978387,-1.4799979019195053,7.624000072479247,-1.235290817739695,7.607999801635742,2.2000035762821084,7.552000045776367,-0.04463336491978387 743,2010-01-19,7.5999999046325675,7.760000228881836,7.4000000953674325,7.527999877929687,243000.0,0.009564297007226052,-1.1951254970088792,-0.4999999999999969,28.193830054334697,34.020229775583005,-0.062399311937880064,0.33661285390745643,-0.07691299463686452,0.6648957317295698,11.294874866140031,0.3600001335144034,-0.30040038729279317,-0.25880010128021347,-0.975287952815953,0.4576877502555252,-0.6170440270480837,0.09944382448765587,0.4032922807383832,54.34776974986748,27.233438956176393,0.3582439257678694,1,-0.027999877929686612,0.2520000934600839,-0.5119999647140494,0.03999996185302823,0.0880002975463876,1,-0.036842070590095144,2.77777409848007,7.527999877929687,-1.4799979019195053,7.624000072479247,-1.235290817739695,7.607999801635742,-0.036842070590095144 744,2010-01-20,7.2880001068115225,7.5440001487731925,7.0960001945495605,7.5440001487731925,282750.0,-0.04105260549159562,2.499999068677571,-3.5555548196960163,27.82608921000528,33.38185985047833,0.24669823336575636,0.6478020464381391,0.21852780308775888,0.9511744843577654,12.195004240940971,0.5039997100830069,-0.35317500558180104,-0.5491999149322515,-1.3080981932902072,0.20969836342570414,-0.9286490541112302,-0.16975077575327369,0.6666145421728888,28.57141843458305,-1.657984619952341,0.379449139178978,1,0.23600006103515714,0.5160000324249276,-0.14000034332275302,0.35199975967407315,0.35199975967407404,2,0.006586149581877754,-1.1951254970088792,7.5999999046325675,2.77777409848007,7.527999877929687,-1.4799979019195053,7.624000072479247,0.006586149581877754 745,2010-01-21,7.191999912261963,7.4000000953674325,7.168000221252441,7.320000171661378,298125.0,-0.013172364591465313,-1.6363675771746358,0.5000009313224254,26.44628058462787,32.02990714223545,0.3591460819035621,0.6903573749376051,0.30992304316513763,1.0216561717247536,12.583578776325696,0.23199987411499112,-0.40620819713522405,-0.5888001203536986,-1.3641058076695511,0.18650556696215315,-0.9764529640116244,-0.2011472766957727,0.6939255803676607,14.285673738332743,-14.383733672799764,0.387652843657926,1,0.3320002555847168,0.6120002269744873,0.07999992370605469,0.42799997329711914,0.8239998817443848,3,0.022246986401720514,2.499999068677571,7.2880001068115225,-1.1951254970088792,7.5999999046325675,2.77777409848007,7.527999877929687,0.022246986401720514 746,2010-01-22,7.191999912261963,7.447999954223633,7.136000156402588,7.184000015258789,254375.0,0.0,-5.000018339958643,-0.062499068679312327,28.69954989148212,30.348121380043047,0.34248856652262116,0.6366807266211776,0.30496522908668844,1.0013712925849418,12.602614508551019,0.3119997978210449,-0.3864977424585794,-0.5340001106262209,-1.3132835415140018,0.24528332026156008,-0.9236418260701118,-0.14435839518232996,0.6307315565212557,14.457788064565472,-15.526324846144993,0.38964171544389054,1,0.3320002555847168,0.6120002269744873,0.17000019550323486,0.42799997329711914,0.7600002288818359,4,0.03114571466135696,-1.6363675771746358,7.191999912261963,2.499999068677571,7.2880001068115225,-1.1951254970088792,7.5999999046325675,0.03114571466135696 747,2010-01-25,7.144000053405763,7.2880001068115225,6.943999767303468,7.2880001068115225,217875.0,-0.006674062769990163,3.7777807212159686,-18.000238421648465,28.0701818595343,27.971211336303384,0.35368828689562104,0.6194071080691588,0.3512158541392765,1.0335829741511882,12.94677472696733,0.34400033950805486,-0.3511576679798649,-0.5203999519348139,-1.2778089545909372,0.2370090507213094,-0.8991044532628747,-0.14169545060675226,0.6205929134387631,24.50982511890246,-7.466853413515938,0.3787045013280615,1,0.21199989318847567,0.5839998722076407,0.27999985218048007,0.4759998321533194,0.8080000877380362,0,0.04367298369102124,-5.000018339958643,7.191999912261963,-1.6363675771746358,7.191999912261963,2.499999068677571,7.2880001068115225,0.04367298369102124 748,2010-01-26,6.952000141143799,7.168000221252441,6.927999973297119,7.079999923706055,159625.0,-0.02687568740574564,-1.7272737124728055,0.888887049240052,33.160624001892515,28.50257212239326,0.4794751848558656,0.7330584637198001,0.5376519803957489,1.2156712362025424,13.323581429803872,0.24000024795532227,-0.34657215018317,-0.6387998819351193,-1.3710793049590695,0.09347954108883183,-1.0049395934470944,-0.27266017042314417,0.7305335057466209,3.896130034075275,-30.798316831598132,0.3661397115119754,1,0.3959999084472656,0.7679998874664307,0.523999810218811,0.6679997444152832,1.0239996910095215,1,0.08170308231456147,3.7777807212159686,7.144000053405763,-5.000018339958643,7.191999912261963,-1.6363675771746358,7.191999912261963,0.08170308231456147 749,2010-01-27,7.28000020980835,7.360000133514403,6.831999778747559,6.8959999084472665,170125.0,0.047180676352889916,-1.062499126886039,-3.0000074505932464,48.61111532697422,30.44701886674102,0.12162452208173846,0.33463561300322375,0.21577981107162802,0.8758618278150738,13.67701964928373,0.5280003547668448,-0.35865545058689996,-0.2551998138427738,-0.894270699112905,0.38387107142735744,-0.5747352564778394,0.06433562879229182,0.3119893962508744,72.7273219872957,32.81587624673515,0.31953544263506584,1,0.01999974250793457,0.3919997215270996,0.28199970722198486,0.3399996757507324,0.7519993782043457,2,0.05604395338078527,-1.7272737124728055,6.952000141143799,3.7777807212159686,7.144000053405763,-5.000018339958643,7.191999912261963,0.05604395338078527 750,2010-01-28,7.015999794006348,7.320000171661378,6.8400001525878915,7.320000171661378,409625.0,-0.036263792334279565,2.15789093932096,-0.7916670288473878,35.714289515600726,31.27741534686827,0.32723039746995397,0.5406667561479015,0.4824509622298869,1.1242263212687327,14.567973341660256,0.48000001907348633,-0.40271682479995796,-0.4648002147674557,-1.0849535424542989,0.15535311291938747,-0.7748768786108773,-0.15472355092403411,0.4695912362292436,29.870123838290326,-10.075768726767805,0.3100766638434214,1,0.2800002098083496,0.6560001373291016,0.5520001649856567,0.6040000915527344,0.944000244140625,3,0.08893957964655619,-1.062499126886039,7.28000020980835,-1.7272737124728055,6.952000141143799,3.7777807212159686,7.144000053405763,0.08893957964655619 751,2010-01-29,7.0320000648498535,7.0879998207092285,6.800000190734862,7.056000232696532,778375.0,0.0022805403810266522,5.545494938986083,0.07894782247248855,33.023259940179116,32.19391337607009,0.24409277727447787,0.46402806853954104,0.4605936914421527,1.0917580166281198,15.359994614151512,0.2879996299743661,-0.392706339473305,-0.395199942588806,-0.9723776595188998,0.1819777743412878,-0.6837888010538533,-0.10661108412375864,0.36208819017741334,41.42855318224989,2.215155364045131,0.28858885846504706,1,0.2480001449584961,0.624000072479248,0.6160000562667847,0.5879998207092285,1.0639996528625488,4,0.13993170080801254,2.15789093932096,7.015999794006348,-1.062499126886039,7.28000020980835,-1.7272737124728055,6.952000141143799,0.13993170080801254 752,2010-02-01,7.191999912261963,7.3439998626708975,7.007999897003174,7.039999961853027,258375.0,0.022753106646270504,-2.1111096393920246,-6.333286974489625,35.999999999999986,33.061265592255126,0.03511142419903379,0.25736689095546517,0.30137546004912874,0.9165642821753526,15.861840057603043,0.3359999656677237,-0.390379120607923,-0.19720008373260534,-0.7270284456946792,0.3326282782294685,-0.4621142647136427,0.06771409724843203,-0.3919997215271005,69.99995742524953,32.80145110877747,0.26491418098103703,2,-0.01999974250793546,0.45200014114379883,0.5240000486373901,0.42799997329711914,0.8639998435974121,0,0.1056730030802806,5.545494938986083,7.0320000648498535,2.15789093932096,7.015999794006348,-1.062499126886039,7.28000020980835,0.1056730030802806 753,2010-02-02,7.02400016784668,7.223999977111816,7.007999897003174,7.199999809265138,397750.0,-0.023359252845492007,-1.076922018853391,-1.157892755523633,35.52632198109069,33.916847011264615,0.12607087671375616,0.37198024159892995,0.46486801725875004,1.065811979689549,16.201541419258845,0.21600008010864258,-0.39143855332895683,-0.31919984817504865,-0.8040566599185954,0.16565696356849813,-0.5616282540468225,-0.07677144230327482,-0.2239999771118173,40.000000000000156,3.91905216355196,0.24242840587177358,2,0.09999990463256836,0.619999885559082,0.6919997930526733,0.5799999237060547,0.9279999732971191,1,0.1321184440662695,-2.1111096393920246,7.191999912261963,5.545494938986083,7.0320000648498535,2.15789093932096,7.015999794006348,0.1321184440662695 754,2010-02-03,7.136000156402588,7.151999950408936,6.97599983215332,7.0,215625.0,0.0159453282858113,1.0952426906145132,-0.7727297357341372,37.44682189402195,35.13912937897506,-0.010904473462090891,0.24613688330099492,0.3565327562530767,0.936542728580104,15.530455602509669,0.17600011825561612,-0.37605831429646663,-0.19039986133575404,-0.6797295044316511,0.29892978176014307,-0.43506468288370215,0.05426496021219407,-0.3251199722290048,61.7647368190386,26.885176776325828,0.2446648215479484,2,-0.012000083923339844,0.5079998970031738,0.5799998044967651,0.4479999542236328,0.6879997253417969,2,0.11771295646582414,-1.076922018853391,7.02400016784668,-2.1111096393920246,7.191999912261963,5.545494938986083,7.0320000648498535,0.11771295646582414 755,2010-02-04,6.920000076293945,7.0960001945495605,6.880000114440918,7.0960001945495605,360375.0,-0.030269068858531645,1.454544715645396,-1.2941170283261982,33.07692642747941,35.625504549641434,0.18154644264075515,0.45324131373823384,0.5812423918615917,1.1348640948316842,14.527977253165853,0.2560000419616699,-0.3804279883750308,-0.38599994182586705,-0.9079783192189375,0.13597843556720335,-0.6469891305224023,-0.12501075312933185,-0.09845749855041586,22.058815795240555,-11.70585375950376,0.260989188696535,2,0.1600000858306876,0.6880002021789551,0.7959998846054077,0.6640000343322754,1.0239996910095224,3,0.16069356928595435,1.0952426906145132,7.136000156402588,-1.076922018853391,7.02400016784668,-2.1111096393920246,7.191999912261963,0.16069356928595435 756,2010-02-05,7.079999923706055,7.136000156402588,6.815999984741211,6.960000038146973,248750.0,0.02312136497804751,1.7586179964648334,-0.681817073468094,39.552240133763505,36.90128880233356,0.004457388211631219,0.2718978986580929,0.4412753936701588,0.9576809759845961,13.342016088349293,0.32000017166137695,-0.3581311628410493,-0.2036000967025755,-0.7239135007771127,0.3167133073719617,-0.4637567987398441,0.05655660533469309,0.26399993896484286,50.000000000000085,14.282098667669544,0.2601567020372686,2,2.3841857821338408e-07,0.39600038528442383,0.6360000371932983,0.504000186920166,0.8480000495910645,4,0.12429380281409363,1.454544715645396,6.920000076293945,1.0952426906145132,7.136000156402588,-1.076922018853391,7.02400016784668,0.12429380281409363 757,2010-02-08,7.248000144958496,7.368000030517577,7.02400016784668,7.0879998207092285,319250.0,0.023728845065368542,-1.3888910044885605,1.333337306980108,42.14286337701575,37.89931539956948,-0.1645423982428067,0.07896292703946806,0.29954179505653755,0.7708729349948893,12.075593198815135,0.34399986267089755,-0.31816296884267103,-0.01719987392425537,-0.5134924382350601,0.47909269038654934,-0.2653461560796577,0.23094640823114698,-0.43200016021728516,78.260892100053,43.044789988479245,0.24814628215540258,2,-0.16400003433227628,0.21199989318847656,0.46799981594085693,0.2999997138977051,0.9119997024536151,0,0.11699773120779411,1.7586179964648334,7.079999923706055,1.454544715645396,6.920000076293945,1.0952426906145132,7.136000156402588,0.11699773120779411 758,2010-02-09,7.383999824523926,7.4000000953674325,7.199999809265138,7.368000030517577,312500.0,0.018763752324153504,7.333286974489082,0.09999850988690596,52.325574410849725,38.31203307555565,-0.26017922832895923,-0.08601978164279611,0.1859988491727309,0.6147492704742081,11.892177779947804,0.20000028610229492,-0.2829204205492779,0.1343998193740843,-0.32296389530949554,0.5917635340576641,-0.09428203796770607,0.36308167671587466,-0.5679998397827148,97.26022811428071,58.675359870488165,0.22868185734179014,2,-0.2839996814727783,0.06800031661987127,0.33200013637542725,0.0840001106262207,0.8159999847412127,1,0.0910075768289682,-1.3888910044885605,7.248000144958496,1.7586179964648334,7.079999923706055,1.454544715645396,6.920000076293945,0.0910075768289682 759,2010-02-10,7.23199987411499,7.360000133514403,7.168000221252441,7.335999965667725,188625.0,-0.02058504252723703,1.5263075340059407,-6.500089408117896,50.9433953776483,40.004155949116495,-0.12930161251198502,0.04298101575945701,0.36817889905987666,0.7402998350842402,11.543177352898018,0.21599960327148438,-0.2437369930974782,-0.0016001224517818713,-0.43624611759989484,0.4330458726963311,-0.21892312002583836,0.21572287512227462,-0.39263988494873026,71.23284427595465,28.352607879911716,0.21732299757405626,2,-0.13199973106384277,0.14400029182434082,0.5060001611709595,0.23600006103515625,0.7839999198913574,2,0.09955756078009026,7.333286974489082,7.383999824523926,-1.3888910044885605,7.248000144958496,1.7586179964648334,7.079999923706055,0.09955756078009026 760,2010-02-11,7.311999797821045,7.320000171661378,7.0960001945495605,7.191999912261963,253375.0,0.011061936545711637,2.294101972553912,-1.153844037706782,52.72727036279074,42.19349044051778,-0.18204204584186545,-0.06359188593115128,0.3170739979312591,0.6348136303430909,11.323432161393614,0.2239999771118173,-0.20313014773414295,0.0931998014450075,-0.30652298009898526,0.49292258298900027,-0.10666158932698888,0.2930611922170039,-0.45021420440673765,84.93145875400175,36.8673971869948,0.19986139077199622,2,-0.20399975776672363,0.06400036811828613,0.37200021743774414,0.15600013732910156,0.9679999351501465,3,0.07002189525168134,1.5263075340059407,7.23199987411499,7.333286974489082,7.383999824523926,-1.3888910044885605,7.248000144958496,0.07002189525168134 761,2010-02-12,7.127999782562256,7.248000144958496,7.007999897003174,7.216000080108643,295625.0,-0.02516411656816797,2.1578891231240274,-0.733336512250753,49.657528444377924,43.71099360100421,0.019006314271934777,0.08573968713993452,0.5188842675170839,0.7935315134655863,11.499765918847643,0.3039999008178711,-0.21996853286738105,-0.06600019931793177,-0.41864545052051394,0.2866450518846504,-0.2423228249192224,0.11032242628335887,-0.2446856090698235,30.612200213116836,-19.58731735298685,0.17632262560129094,2,-0.01999974250793457,0.2480003833770752,0.504000186920166,0.3400001525878906,1.2000002861022931,4,0.11447811582955603,2.294101972553912,7.311999797821045,1.5263075340059407,7.23199987411499,7.333286974489082,7.383999824523926,0.11447811582955603 762,2010-02-16,7.191999912261963,7.447999954223633,7.072000026702881,7.199999809265138,198000.0,0.008978694115041153,-2.032261537840348,0.0909076131129876,55.43477697498679,45.92304415588156,-0.050281446715987776,-0.004978635528110509,0.4696788258423865,0.7057698539013018,11.183763410454283,0.37599992752075195,-0.1865094277897228,0.014799928665160778,-0.30093045883281544,0.330530316163137,-0.14306526508382778,0.17266512241414933,-0.2880183018945308,41.8181798477806,-13.650231015917143,0.15786519374898814,2,-0.059999942779541016,0.18400025367736816,0.5200001001358032,0.2760000228881836,0.8160004615783691,1,0.10233593854475953,2.1578891231240274,7.127999782562256,2.294101972553912,7.311999797821045,1.5263075340059407,7.23199987411499,0.10233593854475953 763,2010-02-17,7.320000171661378,7.335999965667725,7.216000080108643,7.239999771118164,217750.0,0.017797589121376634,1.1428553182249734,-10.000178816235515,50.996014800946675,47.428510034428754,-0.1473767941930344,-0.1634094079104189,0.3572340475174647,0.563197271823829,11.153560112725746,0.14400005340576172,-0.1441262168384556,0.156800174713136,-0.09916820183322272,0.41276855125949474,0.028815986439956198,0.2847843629863158,-0.3833774606625733,70.90914410992416,16.8958455635141,0.12798418827317937,2,-0.18800020217895597,0.05599999427795321,0.4459998607635489,0.08399963378906161,0.5039997100830069,2,0.11475405137320971,-2.032261537840348,7.191999912261963,2.1578891231240274,7.127999782562256,2.294101972553912,7.311999797821045,0.11475405137320971 764,2010-02-18,7.335999965667725,7.392000198364258,7.263999938964844,7.335999965667725,148625.0,0.002185764157258907,1.2857094200492163,0.0,59.090915248414575,50.318953236754886,-0.14753837034991957,-0.18511999147838498,0.34208008659043365,0.5315483677013706,10.391504489561438,0.12800025939941406,-0.11618420119272255,0.17039997577667254,-0.0913305642252249,0.43213051577857,0.03953470577572382,0.30126524577762126,-0.36869462007543063,74.54546045665822,16.7562057454289,0.13086527000094864,2,-0.20399999618530273,-0.051999807357788086,0.42600011825561523,0.039999961853027344,0.15999984741210938,3,0.11777533364788839,1.1428553182249734,7.320000171661378,-2.032261537840348,7.191999912261963,2.1578891231240274,7.127999782562256,0.11777533364788839 765,2010-02-19,7.3520002365112305,7.375999927520753,7.248000144958496,7.335999965667725,242500.0,0.002181062011775703,3.000014901241935,100.0,59.090915248414575,52.48991713838278,-0.10707519189136416,-0.1987066297592346,0.32042351912562594,0.49944994043007807,9.564010258736658,0.12799978256225675,-0.07148809209212992,0.17840023040771502,-0.09619296144520373,0.45299342226063377,0.041103634481255646,0.3156968263341744,-0.3558532144010558,78.1818851754598,17.56620290723979,0.13729659592645949,2,-0.12400031089782715,-0.06800007820129395,0.3959999084472656,0.023999691009521484,0.2559995651245117,4,0.09031549729794452,1.2857094200492163,7.335999965667725,1.1428553182249734,7.320000171661378,-2.032261537840348,7.191999912261963,0.09031549729794452 766,2010-02-22,7.415999889373778,7.432000160217285,7.28000020980835,7.3520002365112305,129750.0,0.008705066757848545,2.1666592161011686,3.9999105945462117,56.7307703329264,54.11079568903952,-0.1323153727260138,-0.25830790612746757,0.25139463061636835,0.4171338409077192,8.95009447185198,0.15199995040893555,-0.034245445884601544,0.23119988441467232,-0.06404919764900541,0.52644896647835,0.08357534338283301,0.3788244254465116,-0.3927416913367958,91.48934281427799,30.736313454313425,0.14762454103183895,2,-0.1879999637603751,-0.13199973106384189,0.3380000591278085,-0.039999961853026456,0.07200002670288175,0,0.11650483501697706,3.000014901241935,7.3520002365112305,1.2857094200492163,7.335999965667725,1.1428553182249734,7.320000171661378,0.11650483501697706 767,2010-02-23,7.4559998512268075,7.504000186920166,7.271999835968018,7.375999927520753,276250.0,0.005393738194406472,1.6363587103766184,1.2500055879657743,64.06249175391352,55.41489761604661,-0.15612608329336108,-0.2885281432887643,0.20363171289862958,0.3579699216073591,7.9071446625167265,0.23200035095214844,0.038545832948301495,0.25559985637664884,-0.06264686157366661,0.5738465743269643,0.09647649740149156,0.4147232153518061,-0.4072571478186262,83.33322295440277,19.13075139061297,0.15912335897515759,2,-0.1999998092651376,-0.17599964141845792,0.29400014877319247,-0.07999992370605558,-0.12799978256225675,1,0.1169528211959745,2.1666592161011686,7.415999889373778,3.000014901241935,7.3520002365112305,1.2857094200492163,7.335999965667725,0.1169528211959745 768,2010-02-24,7.519999980926514,7.863999843597412,7.392000198364258,7.480000019073486,274500.0,0.008583708553746128,-3.370375112586758,0.5,62.903220637821,56.74376708939913,-0.2221692944300262,-0.3244268516235467,0.13193644363067136,0.27741043401156773,7.196238760223859,0.4719996452331543,0.08988833218044245,0.2911999940872194,-0.034988552272796625,0.6173885404472355,0.12810572090721184,0.454294267267227,-0.43483667883737365,44.1558391293073,-19.514145865936477,0.1630942731800078,2,-0.0840001106262207,-0.18799996376037598,0.19200003147125244,-0.14400005340576172,-0.15999984741211026,2,0.06489366943504882,1.6363587103766184,7.4559998512268075,2.1666592161011686,7.415999889373778,3.000014901241935,7.3520002365112305,0.06489366943504882 769,2010-02-25,7.688000202178955,7.728000164031982,7.383999824523926,7.383999824523926,223125.0,0.022340455010445792,-1.2631573168531924,7.600016689316453,76.66666997803569,59.4037003799819,-0.3561349124016937,-0.48516833835838824,-0.045318143794947474,0.0974917813481806,7.17121966846912,0.34400033950805664,0.13024935520602732,0.43880021572113037,0.05345955380853962,0.8241408776337211,0.24612988476483544,0.6314705466774253,-0.5249532459389883,71.42861566209568,2.392027706088953,0.19267033095629535,2,-0.2520003318786621,-0.3560001850128174,0.023999810218811035,-0.3120002746582031,-0.21600008010864347,3,0.01768986420251184,-3.370375112586758,7.519999980926514,1.6363587103766184,7.4559998512268075,2.1666592161011686,7.415999889373778,0.01768986420251184 770,2010-02-26,7.639999866485597,7.791999816894531,7.480000019073486,7.679999828338622,227500.0,-0.006243539858356684,1.3636353784353958,-0.13157865842659033,71.0843265342176,61.78445572329741,-0.2868837433282101,-0.4089917600611832,-0.01299462527805506,0.13266261034222726,7.213382540325276,0.3119997978210449,0.13328137165835852,0.3595998764038093,-0.04671570852286333,0.7659154613304819,0.15644208394047254,0.5627576688671461,-0.4068576215098849,62.16216651604427,-8.898974518693926,0.2031577924633364,2,-0.1719999313354501,-0.3079998493194589,0.02400028705596835,-0.26399993896484464,-0.15999984741211026,4,-0.018848174858935307,-1.2631573168531924,7.688000202178955,-3.370375112586758,7.519999980926514,1.6363587103766184,7.4559998512268075,-0.018848174858935307 771,2010-03-01,8.015999794006348,8.015999794006348,7.664000034332275,7.664000034332275,285000.0,0.04921465105911205,1.0,-8.800002384188456,74.99998447795966,63.95836766807218,-0.5852159065350371,-0.7457269099191812,-0.39856220884506044,-0.2575595481174737,7.358643334959219,0.37599992752075106,0.1622717510574443,0.6863998174667358,0.18060592154666288,1.1921937133868088,0.43350286950669936,0.9392967654267723,-0.7197717891684663,100.0,28.616523733585026,0.2528969479600366,3,-0.39999985694885254,-0.6079998016357422,-0.3519996404647827,-0.6399998664855957,-0.4719996452331552,0,-0.05089820394901601,1.3636353784353958,7.639999866485597,-1.2631573168531924,7.688000202178955,-3.370375112586758,7.519999980926514,-0.05089820394901601 772,2010-03-02,7.952000141143799,8.144000053405763,7.8959999084472665,8.015999794006348,327125.0,-0.007983988835728484,-1.8181815718818373,-0.18181731976694568,69.39891493506516,66.0031343496409,-0.4493242224167222,-0.6554772521120062,-0.3455869580249473,-0.2118753088989358,8.577218850916307,0.24800014495849698,0.18193364659370737,0.5844001531600949,0.012285216368068674,1.156515089952121,0.29834268476408177,0.870457621556108,-0.5693995216057015,74.73686125799625,6.352881229285856,0.28605746839601304,3,-0.25600004196166903,-0.48000001907348633,-0.2879999876022339,-0.5760002136230469,-0.440000057220459,1,-0.05835012787114935,1.0,8.015999794006348,1.3636353784353958,7.639999866485597,-1.2631573168531924,7.688000202178955,-0.05835012787114935 773,2010-03-03,7.952000141143799,8.064000129699707,7.872000217437744,7.97599983215332,259375.0,0.0,-1.0869608033689666,0.37499720601712155,77.43902882247419,68.04181363564753,-0.3914079461309994,-0.6138621712415402,-0.3511647814299188,-0.22667229535983324,9.816047861387494,0.1919999122619629,0.22780025738415421,0.5380001544952391,-0.06639639263532793,1.142396701625807,0.23580188092995513,0.840198428060523,-0.46280360086422867,74.73686125799625,6.435926236942677,0.30219827356528384,3,-0.25600004196166903,-0.48000001907348633,-0.410000205039978,-0.5760002136230469,-0.43200016021728516,2,-0.07847083267147592,-1.8181815718818373,7.952000141143799,1.0,8.015999794006348,1.3636353784353958,7.639999866485597,-0.07847083267147592 774,2010-03-04,7.97599983215332,8.0,7.624000072479247,7.967999935150146,133750.0,0.0030180697413908497,12.428513040590627,-0.33333333333337034,76.43312150273559,69.96872544168319,-0.3521040087517564,-0.6026001655168312,-0.3746466419994512,-0.26637379415711226,10.5759675732811,0.37599992752075284,0.25856069195098996,0.5199998617172241,-0.11882011660438607,1.1588198400388352,0.20058987255641902,0.8394098508780292,-0.3951308000360827,74.69876316777825,8.150290283800132,0.31940998916080554,3,-0.2679998874664298,-0.5039997100830078,-0.44199979305267334,-0.5999999046325684,-0.4719996452331543,3,-0.07723165892703043,-1.0869608033689666,7.952000141143799,-1.8181815718818373,7.952000141143799,1.0,8.015999794006348,-0.07723165892703043 775,2010-03-05,8.031999588012695,8.055999755859375,7.935999870300293,8.0,219500.0,0.007021032727912768,2.0,3.999999999999556,90.07092108639426,73.67318663651295,-0.3369342589921054,-0.6018788780398072,-0.4488099184061687,-0.34008065691951384,11.107866829162594,0.11999988555908203,0.29799199580507896,0.5203996419906618,-0.11555543910485433,1.1563547230861788,0.2024221014429033,0.8383771825384203,-0.40799951553344815,78.46144817284224,7.062943807231505,0.31797754054775845,3,-0.3239996433258048,-0.5599994659423828,-0.5459996461868286,-0.6559996604919434,-0.5039997100830087,4,-0.06972105262283024,12.428513040590627,7.97599983215332,-1.0869608033689666,7.952000141143799,-1.8181815718818373,7.952000141143799,-0.06972105262283024 776,2010-03-08,7.960000038146973,8.079999923706055,7.920000076293945,8.055999755859375,214250.0,-0.008964087843477686,1.2222192787840658,-3.0000298027060857,83.80284616576068,75.86655934894041,-0.20076588847904464,-0.4854614860694282,-0.39515342240080464,-0.28421512676357974,11.479842575133645,0.15999984741210938,0.3213176481247526,0.4044000864028927,-0.22758070325299684,1.0363808760587832,0.08840969157494794,0.7203904812308375,-0.3359999656677255,64.61538038310182,-10.090065972029123,0.3159903948279451,3,-0.19600009918212802,-0.48799991607666016,-0.4760000705718994,-0.5840001106262207,-0.1680002212524414,0,-0.06030150964487013,2.0,8.031999588012695,12.428513040590627,7.97599983215332,-1.0869608033689666,7.952000141143799,-0.06030150964487013 777,2010-03-09,8.095999717712402,8.119999885559082,7.903999805450439,7.920000076293945,266625.0,0.017085386798200153,-1.076922018853382,-1.833334989022779,83.91610490263386,78.20132426725296,-0.26421999693160814,-0.5846490436998266,-0.5511309683514538,-0.43086777866346715,12.812363193852578,0.21600008010864347,0.35090871019826153,0.49799978733062744,-0.16032468314069703,1.156324257801952,0.1688375520949652,0.8271620225662897,-0.3991996479034432,95.16125465901804,19.150430104621833,0.3291622352356621,3,-0.3319997787475577,-0.6159996986389151,-0.6279995441436768,-0.7199997901916504,-0.10399961471557617,1,-0.06818176731547398,1.2222192787840658,7.960000038146973,2.0,8.031999588012695,12.428513040590627,7.97599983215332,-0.06818176731547398 778,2010-03-10,8.055999755859375,8.152000427246094,7.888000011444093,8.071999549865723,279625.0,-0.00494070692289128,1.999978325774437,-0.09090810570634357,80.82194073740826,78.66302101829436,-0.15666805397687256,-0.518296543674678,-0.5335329765528813,-0.40709876392820554,14.204891079214924,0.26400041580200106,0.38521056120468167,0.4243998289108273,-0.2561566561490469,1.1049563139707006,0.08412158638089018,0.7646780714407644,-0.29659168834686334,81.81806687817273,5.389649407299956,0.3402782425299367,3,-0.23999953269958496,-0.5719995498657227,-0.64799964427948,-0.679999828338623,-0.07199954986572266,2,-0.06752727016164162,-1.076922018853382,8.095999717712402,1.2222192787840658,7.960000038146973,2.0,8.031999588012695,-0.06752727016164162 779,2010-03-11,7.952000141143799,8.031999588012695,7.855999946594237,7.97599983215332,225125.0,-0.012909585137454105,1.5882451939090838,1.5,73.8853819961056,78.97424940294857,-0.01260768307990734,-0.3769152522434265,-0.4525740964013618,-0.32112151315899773,15.65275212985862,0.1999998092651376,0.40523824122093544,0.2844002008438107,-0.38320391132094933,0.9520043130085707,-0.049401855238569325,0.6182022569261907,-0.12977729607391364,32.43244549405747,-41.965904291915145,0.33380205608238006,3,-0.06399989128112793,-0.4679999351501465,-0.568000078201294,-0.5760002136230469,0.09600019454956232,3,-0.05432597491819802,1.999978325774437,8.055999755859375,-1.076922018853382,8.095999717712402,1.2222192787840658,7.960000038146973,-0.05432597491819802 780,2010-03-12,7.823999881744385,8.0,7.671999931335449,7.960000038146973,251875.0,-0.01609661181180544,2.037036546464011,5.666746140549562,65.45455990417014,77.91364667252752,0.1611884736042155,-0.2198629988897265,-0.34029247107784766,-0.20491761767158145,16.571717253201133,0.3280000686645508,0.4237587924718422,0.1307999372482298,-0.5184027666906754,0.780002641187135,-0.19380141472122325,0.45540128921768286,0.328000545501709,31.666623618912137,-38.893932643738765,0.32460135196945283,3,0.06400036811828613,-0.3399996757507324,-0.4399998188018799,-0.4479999542236328,0.6080002784729004,4,-0.040899757114116086,1.5882451939090838,7.952000141143799,1.999978325774437,8.055999755859375,-1.076922018853382,8.095999717712402,-0.040899757114116086 781,2010-03-15,7.943999767303468,7.960000038146973,7.76800012588501,7.783999919891357,194500.0,0.01533740891779356,-1.0000049670683369,-1.1764681133047998,67.42858505250325,77.69472113002065,0.03341530620191957,-0.29048928619193237,-0.47494066574218685,-0.3362635758374628,17.214409306906727,0.1919999122619629,0.4109682370079648,0.2099998235702527,-0.3903704561427537,0.8103701032832582,-0.0901853162862496,0.5101849634267559,0.19840065002441332,56.666573948426326,-11.771120902305135,0.30018513985650286,3,-0.05599951744079679,-0.45999956130981534,-0.5999995470047006,-0.5679998397827157,0.4640002250671378,0,-0.052366553569901386,2.037036546464011,7.823999881744385,1.5882451939090838,7.952000141143799,1.999978325774437,8.055999755859375,-0.052366553569901386 782,2010-03-16,7.927999973297119,7.952000141143799,7.783999919891357,7.952000141143799,172625.0,-0.0020140728191108126,12.999920527696098,-0.15000119209403154,65.0887757614062,76.32247078990197,0.05101771346971251,-0.2282242255105107,-0.4691769538385495,-0.32824143908119296,18.37409393680705,0.1680002212524414,0.4160117299271082,0.15720002651214582,-0.3912712304205712,0.7056712834448637,-0.11703560195421225,0.4314356549785048,0.2049924343109133,53.33328697421307,-17.425071668002076,0.2742356284663589,3,-0.03999972343444824,-0.34799981117248535,-0.649999737739563,-0.5520000457763672,0.5999999046325684,1,-0.017154409291203376,-1.0000049670683369,7.943999767303468,2.037036546464011,7.823999881744385,1.5882451939090838,7.952000141143799,-0.017154409291203376 783,2010-03-17,8.159999847412111,8.447999954223633,7.872000217437744,7.920000076293945,337125.0,0.02926335455302831,-2.428575077840946,-9.999920527696172,66.66667789166289,75.23731038867167,-0.16581142668784832,-0.41536263746776036,-0.7086701816676193,-0.5698888488568024,20.161546728985712,0.5759997367858887,0.38626726814396406,0.3471999168396014,-0.18430728885894787,0.8787071225381506,0.08144631399032676,0.612953519688876,-0.48799991607666193,62.88658526843619,-7.465317828834827,0.26575360284927463,3,-0.09999990463257014,-0.43199992179870783,-0.8879997730255145,-0.7839999198913592,0.6000003814697248,2,-0.020588204357450457,12.999920527696098,7.927999973297119,-1.0000049670683369,7.943999767303468,2.037036546464011,7.823999881744385,-0.020588204357450457 784,2010-03-18,8.199999809265138,8.328000068664549,8.008000373840332,8.119999885559082,148125.0,0.004901956201103674,-1.1052684414272422,0.33333333333333826,69.8863953860508,72.99458531085574,-0.19075546561297685,-0.40824604253222496,-0.7406369035823808,-0.6222119046807304,21.826911849776447,0.319999694824217,0.3742880625361167,0.3439998865127585,-0.16427590355640653,0.8522756765819235,0.08986199147817509,0.598137781547341,-0.5124798774719252,68.04121937581058,-3.2083844733437417,0.25413789503458273,3,-0.13999986648559748,-0.4719998836517352,-0.9239996671676662,-0.8239998817443865,0.43200016021728516,3,-0.0263414156458186,-2.428575077840946,8.159999847412111,12.999920527696098,7.927999973297119,-1.0000049670683369,7.943999767303468,-0.0263414156458186 785,2010-03-19,8.015999794006348,8.255999565124513,7.848000049591064,8.015999794006348,1115000.0,-0.022439026773011683,-1.4285722395202134,0.0,50.0,69.2387135146601,-0.010352357761703956,-0.1812426606628712,-0.5459338542732439,-0.45032494237809395,23.365333822378524,0.40799951553344993,0.34828430118943565,0.1267998933792116,-0.3266488395465643,0.5802486263049884,-0.0999244730836768,0.3535242598421,-0.31327026176452577,36.47054863635057,-29.855866199575686,0.22672436646288832,3,0.04400014877319336,-0.28799986839294434,-0.7779996395111084,-0.6399998664855957,0.48000049591064453,4,0.003992083646376932,-1.1052684414272422,8.199999809265138,-2.428575077840946,8.159999847412111,12.999920527696098,7.927999973297119,0.003992083646376932 786,2010-03-22,8.279999732971191,8.303999900817871,7.935999870300293,7.935999870300293,233375.0,0.03293412496869563,-1.1395359152782014,100.0,61.581922996750656,66.75713774733975,-0.2505329913868408,-0.3975791454807087,-0.8023899615259786,-0.7222155339619611,24.80897375403889,0.3680000305175781,0.3300552005210502,0.3475998401641842,-0.0799159460472918,0.7751156263756611,0.1338419470584462,0.5613577332699222,-0.562364792289733,74.69876316777845,9.046413005313184,0.21375789310573834,3,-0.2199997901916504,-0.5519998073577881,-1.0379996299743652,-0.9039998054504395,0.3280000686645508,0,0.01835754011450308,-1.4285722395202134,8.015999794006348,-1.1052684414272422,8.199999809265138,-2.428575077840946,8.159999847412111,0.01835754011450308 787,2010-03-23,8.328000068664549,8.432000160217285,8.088000297546388,8.295999526977539,338750.0,0.0057971421789084765,1.866656865043556,0.09302486762218441,62.84154233546891,64.75931570267983,-0.2929724098975264,-0.39727008176352285,-0.8449701065937889,-0.7744586123383694,26.172701077068883,0.34399986267089666,0.2936318461765133,0.3520001649856548,-0.0479155053342879,0.7519158353055966,0.152042329825683,0.5519580001456257,-0.5957578277122471,80.00001589457419,14.856638660621556,0.1999578351599711,3,-0.268000125885008,-0.5680000782012922,-1.0859999656677228,-0.952000141143797,0.4720001220703143,1,0.009606138694338906,-1.1395359152782014,8.279999732971191,-1.4285722395202134,8.015999794006348,-1.1052684414272422,8.199999809265138,0.009606138694338906 788,2010-03-24,8.008000373840332,8.383999824523926,8.0,8.328000068664549,195875.0,-0.03842455477735496,-1.285710230981886,-9.999821189093034,50.909107164918616,62.206396276992386,0.021794466763020992,-0.040934838726620626,-0.525735924195244,-0.4558792398906446,26.224701515087467,0.3839998245239258,0.2625440722082537,0.007600450515747426,-0.32983896700562987,0.34503986803712383,-0.16111925824494122,0.17632015927643607,-0.26144297862260313,27.397310606277216,-35.02805331640246,0.16871970876068837,3,0.051999568939208984,-0.17600035667419434,-0.7540003061294556,-0.42400026321411133,0.26399993896484375,2,0.06493499997677743,1.866656865043556,8.328000068664549,-1.1395359152782014,8.279999732971191,-1.4285722395202134,8.015999794006348,0.06493499997677743 789,2010-03-25,7.823999881744385,8.13599967956543,7.808000087738037,8.048000335693361,233250.0,-0.022977083354918437,-1.5624963911255971,0.700002086164566,44.49153045356884,59.87717078248113,0.2075553512426609,0.16208710780042068,-0.34001256716704553,-0.27591628521973277,26.003595046814986,0.3279995918273926,0.21454693364761113,-0.18320002555847203,-0.49891443868562924,0.13251438756868428,-0.34105723212205064,-0.025342818994893435,-0.06341363534653777,2.564069254475888,-55.443822983469055,0.15785720656357824,3,0.2840001583099365,0.024000167846679688,-0.5699998140335083,-0.1679997444152832,0.8480000495910662,3,0.11963194801694788,-1.285710230981886,8.008000373840332,1.866656865043556,8.328000068664549,-1.1395359152782014,8.279999732971191,0.11963194801694788 790,2010-03-26,7.495999813079834,7.880000114440918,7.4559998512268075,7.880000114440918,255625.0,-0.0419222997983254,1.2083329711526116,1.7142835855527012,39.17909709175983,56.738338786842974,0.5410308722323105,0.5046179369477279,-0.015870816993459158,0.05146291316685492,25.298941206439686,0.42400026321411044,0.16189242924609992,-0.5040000915527347,-0.859087010846844,-0.14891317225862544,-0.6815435511997894,-0.3264566319056801,0.9520001411437988,4.0983554497436865,-50.88131277199138,0.17754345964705448,3,0.45600008964538574,0.35200023651123047,-0.2879997491836548,0.16000032424926758,0.5999999046325684,4,0.1515475166395246,-1.5624963911255971,7.823999881744385,-1.285710230981886,8.008000373840332,1.866656865043556,8.328000068664549,0.1515475166395246 791,2010-03-29,7.607999801635742,7.631999969482423,7.4559998512268075,7.51200008392334,279875.0,0.014941300873630992,1.4444451803039535,-0.24999906867815627,38.49056739576273,53.782982301771476,0.4205861651190137,0.37996540476509466,-0.13102304002611032,-0.061918088233611,23.92766683390884,0.17600011825561523,0.12428772305577862,-0.3716001033782961,-0.7673663304436396,0.02416612368704829,-0.5694832169109674,-0.1737169898456239,0.8201601505279541,15.57376048027641,-32.90535100617751,0.1978831135326721,3,0.34400010108947754,0.252000093460083,-0.35199975967407227,0.048000335693359375,0.4239997863769531,0,0.11671931012541914,1.2083329711526116,7.495999813079834,-1.5624963911255971,7.823999881744385,-1.285710230981886,8.008000373840332,0.11671931012541914 792,2010-03-30,7.48799991607666,7.631999969482423,7.440000057220459,7.624000072479247,274375.0,-0.01577285603152645,1.52631545925392,-1.4166724615797173,37.090911613023216,50.496786048589286,0.5270313552237251,0.48846507304112663,-0.012539943647191798,0.053689700416557073,22.183334716994047,0.19199991226196378,0.10377432036871337,-0.46839997768402064,-0.9212600809855385,-0.015539874382502816,-0.6948300293347796,-0.24196992603326173,0.9207168340682976,5.084732064427586,-37.55885499784624,0.22643005165075875,3,0.4480001926422119,0.37199997901916504,-0.23199987411499023,0.1680002212524414,0.15999984741210938,1,0.1495726359657743,1.4444451803039535,7.607999801635742,1.2083329711526116,7.495999813079834,-1.5624963911255971,7.823999881744385,0.1495726359657743 793,2010-03-31,7.328000068664551,7.5999999046325675,7.328000068664551,7.432000160217285,351500.0,-0.02136750122934583,-4.230761471591517,0.7647056761087377,36.170211416825644,46.750543385342056,0.6220119469500274,0.6317074258424835,0.14173149829167997,0.21151590448993574,20.616319718059252,0.2719998359680167,0.06358174792492477,-0.5971998214721683,-1.1302227745388826,-0.064176868405454,-0.8637112980055264,-0.33068834493881116,1.0419680137634266,0.0,-42.12030885649069,0.2665114765333573,3,0.5520000457763672,0.559999942779541,-0.059999942779541016,0.3280000686645508,-0.2800002098083496,2,0.20087337722126541,1.52631545925392,7.48799991607666,1.4444451803039535,7.607999801635742,1.2083329711526116,7.495999813079834,0.20087337722126541 794,2010-04-01,7.360000133514403,7.495999813079834,7.23199987411499,7.3520002365112305,202625.0,0.004366821035754143,-1.1290264278641402,-0.0769220188533825,39.25926432851609,45.55712831073273,0.5121894996285699,0.5809790980437937,0.11431498907145343,0.17188576773418163,20.32996563515283,0.26399993896484375,0.02751367300072527,-0.5343997716903699,-1.1233214132829934,0.05452186990225272,-0.8288605924866816,-0.23993895089405815,0.9474498680877685,19.753119124621353,-22.710921362179246,0.29446082079631136,4,0.4719998836517343,0.4799997806549081,0.023999810218811923,0.29600000381469815,0.13599967956543058,3,0.1239130655905698,-4.230761471591517,7.328000068664551,1.52631545925392,7.48799991607666,1.4444451803039535,7.607999801635742,0.1239130655905698 795,2010-04-05,7.472000122070312,7.472000122070312,7.360000133514403,7.415999889373778,131125.0,0.01521738947339224,2.999982970172257,7.00011921082512,39.033465239079966,43.05174411543598,0.351915792330292,0.44783498678915645,0.011389355482775976,0.059471859460885845,19.861397585692824,0.1119999885559082,-0.031095426544211158,-0.394399809837342,-1.0084877957648066,0.21968817609012348,-0.7014438028010739,-0.08735581687360927,0.7494138693328862,60.000047683704096,18.533925200385667,0.3070439929637327,4,0.3599998950958261,0.3679997920989999,-0.08800017833709628,0.18400001525878995,0.055999755859375,0,0.1605995435841412,-1.1290264278641402,7.360000133514403,-4.230761471591517,7.328000068664551,1.52631545925392,7.48799991607666,0.1605995435841412 796,2010-04-06,7.480000019073486,7.559999942779541,7.4000000953674325,7.4000000953674325,195750.0,0.0010706500097001914,-3.0000000000000666,1.4285641300738083,39.552240133763505,40.464043870802044,0.24418015813860805,0.4237571393959705,0.012743866490874112,0.050972616397462644,19.155665180123087,0.1599998474121085,-0.10361038828514602,-0.3623999118804928,-0.9982198417881385,0.273420018027152,-0.6803098768343148,-0.044489946926669965,0.6622608429466545,62.00002145766687,21.12477171150087,0.3179099649538225,4,0.3279998302459717,0.3599998950958252,-0.08000004291534424,0.17600011825561523,0.2480001449584961,1,0.0823529006775614,2.999982970172257,7.472000122070312,-1.1290264278641402,7.360000133514403,-4.230761471591517,7.328000068664551,0.0823529006775614 797,2010-04-07,7.5440001487731925,7.607999801635742,7.472000122070312,7.480000019073486,218750.0,0.008556167050335572,-2.399995231623817,0.8000023841880626,34.41296552849154,38.63113924453238,0.06400521782700608,0.3333745001826012,-0.039417884807221526,-0.011243707557183846,18.213787791668523,0.13599967956543058,-0.13086006095500569,-0.2707998037338264,-0.908189641064344,0.3665900335966912,-0.5894947223990856,0.047895114931432836,0.525439834214537,82.97881244697382,43.033577886063966,0.3186949186652588,4,0.1399996280670175,0.29599976539611905,-0.03200018405914218,0.11199998855590909,0.24799966812133878,2,0.06468709300315445,-3.0000000000000666,7.480000019073486,2.999982970172257,7.472000122070312,-1.1290264278641402,7.360000133514403,0.06468709300315445 798,2010-04-08,7.51200008392334,7.552000045776367,7.375999927520753,7.535999774932861,157500.0,-0.004241790060814932,5.285692390221441,-0.37499441207588174,32.520335840604545,37.301006509758565,0.020393156206330865,0.3399597463657784,0.010482474634907923,0.02160576527121716,17.251757409275143,0.17600011825561435,-0.20418725751947786,-0.27559988498687726,-0.916072770415143,0.3648730004413876,-0.5958363277010097,0.044636557727255166,0.49044469035457006,74.46815526125228,36.50395744218585,0.3202364427141325,4,0.04399991035461426,0.3279998302459717,0.07200002670288086,0.14400005340576172,0.2560000419616699,3,0.01810432348855895,-2.399995231623817,7.5440001487731925,-3.0000000000000666,7.480000019073486,2.999982970172257,7.472000122070312,0.01810432348855895 799,2010-04-09,7.519999980926514,7.584000110626222,7.480000019073486,7.51200008392334,195125.0,0.0010649490034344566,-1.8888903606079919,-0.3333333333333333,36.16072176955513,36.96563147395804,-0.03940821510185444,0.31403689357759124,0.010270856689663432,0.01847027381268873,16.362244065193522,0.10400009155273526,-0.2918009843781526,-0.24599997997283918,-0.8922404982775323,0.4002405383318539,-0.5691202391251853,0.07712027917950692,0.4208092013383631,64.5161538417169,25.273990307112605,0.3231202591523464,4,-0.08800005912780762,0.31999993324279785,0.06400012969970703,0.1360001564025879,0.48000001907348633,4,-0.06276597383876048,5.285692390221441,7.51200008392334,-2.399995231623817,7.5440001487731925,-3.0000000000000666,7.480000019073486,-0.06276597383876048 800,2010-04-12,7.504000186920166,7.535999774932861,7.432000160217285,7.535999774932861,232125.0,-0.002127632187091666,5.500059605412171,-4.0,24.870483443035624,35.45228881254392,-0.024757766819508475,0.3213075165532562,0.04254441276709642,0.03903534865748348,16.449100623016932,0.10399961471557617,-0.34144466494547565,-0.24599978923797572,-0.901966289687449,0.40996671121149664,-0.5739830394627123,0.0819834609867609,0.38010425069272014,55.172555540254564,19.57207373083628,0.3279832502247363,4,-0.07200026512145996,0.3359997272491455,0.08599984645843506,0.15199995040893555,0.4479999542236328,0,-0.0010661478732739704,-1.8888903606079919,7.519999980926514,5.285692390221441,7.51200008392334,-2.399995231623817,7.5440001487731925,-0.0010661478732739704 801,2010-04-13,7.527999877929687,7.552000045776367,7.440000057220459,7.504000186920166,520625.0,0.0031982529866341203,2.111109639392033,-0.7499999999999722,23.684195666427158,33.96265370736658,-0.06850262180686872,0.27884049327043225,0.03491707658655052,0.015443773704473251,16.512336588917464,0.1119999885559082,-0.3660698778496583,-0.20120010375976616,-0.857647089695214,0.45524688217568166,-0.529423596727491,0.12702338920795775,0.3039361946033683,65.51725555402496,34.06518395552398,0.32822349296772396,4,-0.1080000400543204,0.3120000362396249,0.06200015544891446,0.12800025939941495,0.10400009155273615,1,0.0,5.500059605412171,7.504000186920166,-1.8888903606079919,7.519999980926514,5.285692390221441,7.51200008392334,0.0 802,2010-04-14,7.791999816894531,7.855999946594237,7.527999877929687,7.5999999046325675,201625.0,0.03506906791255804,1.0499993294481174,8.000099342353952,42.62293052963458,34.67962249767868,-0.31832003348265037,0.004352507965585062,-0.2144633051602014,-0.24418175334900294,16.49679078003071,0.3280000686645508,-0.3447348722838788,0.06959984302520716,-0.5809675443002096,0.7201672303506248,-0.2556838506375012,0.39488353668791554,-0.559999942779541,86.66664017571463,52.441999078424544,0.32528369366270865,4,-0.247999906539917,0.04800009727478027,-0.17399978637695312,-0.1359996795654297,-0.6719999313354492,2,-0.008213508003912628,2.111109639392033,7.527999877929687,5.500059605412171,7.504000186920166,-1.8888903606079919,7.519999980926514,-0.008213508003912628 803,2010-04-15,7.992000102996826,8.128000259399414,7.776000022888184,7.808000087738037,355500.0,0.025667388449965856,-1.838709925513465,0.9583338507349957,55.67568490590842,36.50366922850005,-0.4629062905019605,-0.22016732021813468,-0.3918026271409927,-0.44026081066835054,15.195799956958147,0.35200023651123047,-0.3241176915546182,0.2780001163482666,-0.35281548444819855,0.9088157171447309,-0.037407684049965084,0.5934079167464992,-0.7475202274322506,80.45975042785167,40.48577144647746,0.31540780039823224,4,-0.247999906539917,-0.15200018882751465,-0.37000012397766024,-0.3359999656677246,-0.5999999046325684,3,-0.025025060501100205,1.0499993294481174,7.791999816894531,2.111109639392033,7.527999877929687,5.500059605412171,7.504000186920166,-0.025025060501100205 804,2010-04-16,7.984000205993652,8.303999900817871,7.935999870300293,7.984000205993652,834125.0,-0.0010009881006100008,-6.666613685130732,0.0,71.03451110805099,40.059340991719054,-0.39904763534666365,-0.2415644140859552,-0.36437815232218096,-0.42489748940081906,14.008575806694513,0.3680000305175781,-0.28776313372559414,0.28080019950866664,-0.321743711085384,0.8833441101027164,-0.020471755788358692,0.582072154805692,-0.7041795150756833,63.30277637424291,18.014544873654494,0.30127195529702494,4,-0.14400029182434082,-0.14400029182434082,-0.33399999141693115,-0.3400001525878906,-0.7920002937316895,4,-0.02705411755206244,-1.838709925513465,7.992000102996826,1.0499993294481174,7.791999816894531,2.111109639392033,7.527999877929687,-0.02705411755206244 805,2010-04-19,8.048000335693361,8.144000053405763,7.8400001525878915,7.967999935150146,565875.0,0.008016048102261308,1.235294736380746,100.0,69.7842053625337,43.41844823936019,-0.41655489635306076,-0.31942110754943265,-0.4008461308518969,-0.4773828981593997,13.42335635481746,0.303999900817872,-0.23052188303519738,0.34320030212402486,-0.26299983646783254,0.9494004407158823,0.04010023282809527,0.6463003714199536,-0.7067288921813981,70.37041533958946,20.442651179364063,0.3031000692959288,4,-0.20800042152404963,-0.20800042152404963,-0.36200010776519953,-0.40400028228759943,-0.7680001258850115,0,-0.005964256174353921,-6.666613685130732,7.984000205993652,-1.838709925513465,7.992000102996826,1.0499993294481174,7.791999816894531,-0.005964256174353921 806,2010-04-20,8.432000160217285,8.432000160217285,8.055999755859375,8.112000465393066,168375.0,0.04771369389994451,1.3500047683761296,3.9999761582613274,84.3023481467107,48.96171297471787,-0.7278537103884739,-0.7288163630350555,-0.7574421018368067,-0.8429196288506651,12.937530830941462,0.383999824523924,-0.17076089457903976,0.7196001052856449,0.08013758234817381,1.3590626282231169,0.39986884381690935,1.0393313667543804,-1.0329650092669675,100.0,42.56578005078202,0.3197312614687358,4,-0.5280001163482666,-0.5920002460479736,-0.7459999322891235,-0.7880001068115234,-1.136000156402588,1,-0.05692599738531279,1.235294736380746,8.048000335693361,-6.666613685130732,7.984000205993652,-1.838709925513465,7.992000102996826,-0.05692599738531279 807,2010-04-21,8.407999992370605,8.447999954223633,8.303999900817871,8.416000366210938,201625.0,-0.0028463196620790443,3.0000264911188523,-0.025001192094032378,93.54839205866027,55.7426081100574,-0.6352051226925024,-0.7362641472430322,-0.7111679342798984,-0.7984924223682359,12.061113380413353,0.14400005340576172,-0.11369134503752143,0.6915999412536618,0.03514865099113074,1.3480512315161937,0.36337429612239625,1.0198255863849273,-0.92632764067893,94.04762411604175,28.136011066650994,0.3282256451312658,4,-0.4679999351501465,-0.568000078201294,-0.7219997644424438,-0.7999997138977051,-0.6560001373291016,2,-0.09229305704000035,1.3500047683761296,8.432000160217285,1.235294736380746,8.048000335693361,-6.666613685130732,7.984000205993652,-0.09229305704000035 808,2010-04-22,8.527999877929688,8.583999633789062,8.239999771118164,8.328000068664549,146750.0,0.014272108190767074,1.2051321239167978,-24.998807962808662,93.97590750792551,62.16651763654299,-0.665962405538413,-0.8593698640624314,-0.8114245162910683,-0.9000980520889872,11.706887514990735,0.34399986267089844,-0.049942091191054416,0.7855998516082767,0.044753541135223784,1.5264461620813297,0.41517669637175025,1.1560230068448032,-0.9496947659848161,92.47314584561744,19.866756515310982,0.37042315523652636,4,-0.5199999809265137,-0.6200001239776611,-0.7939996719360352,-1.051999568939209,-0.9600000381469727,3,-0.1651031909621017,3.0000264911188523,8.407999992370605,1.3500047683761296,8.432000160217285,1.235294736380746,8.048000335693361,-0.1651031909621017 809,2010-04-23,8.760000228881836,8.767999649047853,8.407999992370605,8.552000045776367,160750.0,0.02720454435659181,2.2142966621253053,1.0400019073504425,94.47514321580576,69.90036872240634,-0.7862541422230525,-1.0726471807354798,-1.0156784727893964,-1.1076975369831175,12.385028997924458,0.35999965667724787,0.03185701031472021,0.9708001852035526,0.10118444814963823,1.840415922257466,0.5359923166765963,1.4056080537305098,-1.061011774315662,99.13799304886126,23.906865102636942,0.4348078685269568,4,-0.6560003757476807,-0.7600004673004142,-0.8660002946853638,-1.136000156402588,-1.4880003929138184,4,-0.1561643829651127,1.2051321239167978,8.527999877929688,3.0000264911188523,8.407999992370605,1.3500047683761296,8.432000160217285,-0.1561643829651127 810,2010-04-26,8.631999969482424,8.791999816894531,8.303999900817871,8.720000267028809,156875.0,-0.0146119013761431,3.206906757540007,-0.4230779811466004,86.73468487851768,76.90597863486084,-0.5379963313138578,-0.9013918006190424,-0.8634261538145713,-0.9571981106029703,13.713361384279226,0.48799991607666016,0.12527036754744447,0.7859999179840109,-0.14892707495194202,1.7209269109199639,0.31853642151603445,1.2534634144519874,-0.7833499476888148,78.2608921000531,1.3000983248753357,0.4674634964679765,4,-0.4720001220703143,-0.6200001239776629,-0.7380000352859515,-1.0079998970031756,-1.0320000648498562,0,-0.16682113789520825,2.2142966621253053,8.760000228881836,1.2051321239167978,8.527999877929688,3.0000264911188523,8.407999992370605,-0.16682113789520825 811,2010-04-27,8.496000289916992,8.767999649047853,8.496000289916992,8.592000007629395,166750.0,-0.015755291942336047,-4.666669978045595,1.0909021945272503,79.0243969099787,80.95058601045463,-0.27965437142603733,-0.7330375321615188,-0.6983229399263822,-0.8039879556546667,15.113478503367539,0.27199935913086115,0.21103372837697698,0.6056002140045162,-0.3653840113236164,1.576584439332649,0.1201081013404508,1.0910923266685826,-0.4964143009072357,46.3769017335448,-28.590710114179174,0.48549211266406617,4,-0.21200037002563477,-0.48400044441223145,-0.60200035572052,-0.8720002174377441,-0.7840003967285147,1,-0.14312618156943624,3.206906757540007,8.631999969482424,2.2142966621253053,8.760000228881836,1.2051321239167978,8.527999877929688,-0.14312618156943624 812,2010-04-28,8.607999801635742,8.727999687194824,8.383999824523926,8.53600025177002,146625.0,0.013182616277882087,1.2051321239167978,-0.7499975164658316,81.86046962934213,83.86000653528059,-0.2947251731178824,-0.7977271435483164,-0.7813806525108706,-0.8999947953267693,16.34119445598158,0.34399986267089844,0.3269976526221985,0.6615997314453121,-0.34036178985188315,1.6635612527425074,0.1606189707967136,1.1625804920939098,-0.48162760016442263,66.66666666666666,-8.018609783529683,0.5009807606485979,4,-0.29199981689453125,-0.5959999561309814,-0.71399986743927,-0.9839997291564941,-1.4159998893737793,2,-0.15241633690230005,-4.666669978045595,8.496000289916992,3.206906757540007,8.631999969482424,2.2142966621253053,8.760000228881836,-0.15241633690230005 813,2010-04-29,8.800000190734863,8.880000114440918,8.520000457763674,8.680000305175781,231250.0,0.022304878429787678,1.5714285714285587,1.6666754970396174,83.6134543224266,85.25766689243343,-0.4023710939648719,-0.9210155985166741,-0.9457379262402696,-1.0752346285125132,17.37275752152042,0.3599996566772443,0.4579738703015419,0.7800001144409183,-0.24664778955470368,1.8066480184365403,0.2666761624431082,1.2933240664387293,-0.5671275707958294,86.1111295075996,9.720674019489053,0.5133239519978109,4,-0.440000057220459,-0.7440001964569092,-0.8900002241134644,-1.1760001182556152,-1.688000202178956,3,-0.11909094465665504,1.2051321239167978,8.607999801635742,-4.666669978045595,8.496000289916992,3.206906757540007,8.631999969482424,-0.11909094465665504 814,2010-04-30,8.272000312805176,8.791999816894531,8.263999938964844,8.776000022888184,317500.0,-0.059999984827908914,-1.030766973553901,-4.20000158945871,65.89404306810778,84.82542663749723,0.19084746707581424,-0.3385451147729439,-0.3961761965936077,-0.5409108202599962,17.732228560023035,0.5360002517700195,0.5292168055860671,0.20640022754669118,-0.7769180100206672,1.1897184651140496,-0.2852588912369871,0.6980593463303704,0.6079998016357422,1.2987616170967748,-74.56278506581847,0.49165911878367907,4,0.1959996223449707,-0.21600031852722168,-0.3260003328323364,-0.6480002403259277,-1.4640002250671387,4,-0.085106436943995,1.5714285714285587,8.800000190734863,1.2051321239167978,8.607999801635742,-4.666669978045595,8.496000289916992,-0.085106436943995 815,2010-05-03,8.671999931335451,8.696000099182129,8.015999794006348,8.336000442504883,310000.0,0.04835585147537658,2.5416698745570008,-0.6666660359293256,70.4871083171883,83.29039998977252,-0.12441266717530652,-0.678838665249061,-0.7700371896873701,-0.9355174982676004,17.783514297925134,0.6800003051757812,0.5772025104624214,0.5463998556137106,-0.4308363085374385,1.5236360197648597,0.05778177353813696,1.0350179376892852,0.20800018310546697,75.92591366160048,-1.1927231194448495,0.4886180820755744,5,-0.22399997711181818,-0.6159999370574969,-0.6939998865127581,-1.047999858856203,-1.671999931335451,0,-0.16143912666657956,-1.030766973553901,8.272000312805176,1.5714285714285587,8.800000190734863,1.2051321239167978,8.607999801635742,-0.16143912666657956 816,2010-05-04,8.095999717712402,8.543999671936035,7.992000102996826,8.543999671936035,312750.0,-0.06642068936621259,1.4642840417062257,-1.3333352255471502,54.896905474409934,78.99579036930027,0.44579358235579214,-0.05725877540977109,-0.1761158173609232,-0.35741900706709906,18.20705639315786,0.6799998283386248,0.596340560514304,-0.060400342941283824,-0.9896115465245234,0.8688108606419558,-0.5250059447329036,0.404205258850336,0.7494403839111321,11.71166817289213,-61.54720723440107,0.4646056017916198,5,0.3400003910064697,-0.03999972343444824,-0.19599974155426025,-0.4719996452331543,-0.9759998321533203,1,-0.06126480118257516,2.5416698745570008,8.671999931335451,-1.030766973553901,8.272000312805176,1.5714285714285587,8.800000190734863,-0.06126480118257516 817,2010-05-05,8.031999588012695,8.104000091552733,7.815999984741211,8.048000335693361,300000.0,-0.007905154635775014,3.4999925494345994,0.03571595829377826,50.67384578655399,74.18445017803677,0.5038324658710298,0.04761692222171021,-0.09585823620035505,-0.29320429706358375,18.796658674483673,0.28800010681152166,0.6150333082229542,-0.1488004446029656,-1.0349326186568621,0.737331729450931,-0.5918665316299148,0.2942656424239827,0.7622341136932373,20.300712118563933,-49.89728070985795,0.4430660870269484,5,0.31600046157836914,0.02400040626525879,-0.12599968910217285,-0.40799951553344727,-0.8319997787475577,2,-0.0398406014987599,1.4642840417062257,8.095999717712402,2.5416698745570008,8.671999931335451,-1.030766973553901,8.272000312805176,-0.0398406014987599 818,2010-05-06,7.6479997634887695,8.13599967956543,7.447999954223633,7.967999935150146,406625.0,-0.047808745545383724,1.09756122381483,19.999076171174266,44.97606973230384,68.68455312431433,0.8380017849513219,0.466231860814009,0.29820889057323363,0.08852386727511163,19.42001383030124,0.6879997253417969,0.5640694329056171,-0.5396002531051636,-1.405990410963776,0.3267899047534497,-0.9727953320344707,-0.10640517417585738,1.067975240859985,14.88093970989565,-53.86813160260069,0.4331950789293065,5,0.5160002708435059,0.40800023078918457,0.2500002384185791,-0.023999691009521484,-0.191999912261962,3,-0.059623413353610544,3.4999925494345994,8.031999588012695,1.4642840417062257,8.095999717712402,2.5416698745570008,8.671999931335451,-0.059623413353610544 819,2010-05-07,7.047999858856201,7.848000049591064,7.047999858856201,7.639999866485597,577875.0,-0.07845187280168897,-1.7027033122461739,1.8499990314250498,37.1133947134239,63.17107643930392,1.3070679732296604,1.084669180940928,0.8960956342286908,0.6810794942756555,20.55210088596277,0.8000001907348624,0.4871761708197413,-1.116000151634216,-2.0792578979681764,-0.15274240530025462,-1.597629024801197,-0.6343712784672357,1.5411776404800417,0.0,-65.71250099727342,0.48162887316698055,5,0.9160001277923584,0.9160001277923584,0.8360002040863037,0.5760002136230469,0.6160001754760742,4,0.009080608822556346,1.09756122381483,7.6479997634887695,3.4999925494345994,8.031999588012695,1.4642840417062257,8.095999717712402,0.009080608822556346 820,2010-05-10,7.495999813079834,7.584000110626222,7.199999809265138,7.432000160217285,485625.0,0.06356412644655429,2.1999992052722,-0.1081075203340436,38.13386913841784,58.627684464686034,0.7610083676467436,0.6704114720881513,0.452692179870537,0.22535456445835678,21.552008261184817,0.5360002517700204,0.40030209149964957,-0.6676001787185672,-1.6320179036994897,0.29681754626235524,-1.1498090412090285,-0.185391316228106,0.9082363693988036,29.946524745971026,-30.130545337065776,0.4822088624904614,5,0.4680001735687256,0.4680001735687256,0.3400001525878906,0.12800025939941406,0.10400009155273349,0,-0.09178224953278413,-1.7027033122461739,7.047999858856201,1.09756122381483,7.6479997634887695,3.4999925494345994,8.031999588012695,-0.09178224953278413 821,2010-05-11,7.527999877929687,7.6479997634887695,7.199999809265138,7.375999927520753,298250.0,0.004268952194210973,1.2857156759110653,2.375012107259112,38.86639436752951,53.8505649911513,0.6450961271734572,0.6729119529702361,0.4136337723088417,0.18675907694205218,22.602993217582018,0.4479999542236319,0.2812238727281837,-0.6356001138687146,-1.600017838849637,0.32881761111220786,-1.1178089763591759,-0.15339125137825338,0.7134879457142587,44.11765608201943,-11.18060701486322,0.4822088624904614,5,0.43600010871887296,0.43600010871887296,0.308000087738038,0.09600019454956144,0.18400001525879084,1,-0.07013813582511563,2.1999992052722,7.495999813079834,-1.7027033122461739,7.047999858856201,1.09756122381483,7.6479997634887695,-0.07013813582511563 822,2010-05-12,7.728000164031982,7.791999816894531,7.3520002365112305,7.527999877929687,267000.0,0.026567519838655906,1.6829276093419494,1.3157917852224563,40.07936878682199,49.01344437608411,0.34323544394229444,0.4931554719866966,0.2108168523159737,-0.018996069043828,23.761723780653316,0.4399995803833008,0.17595453181149168,-0.43239984512329066,-1.4024175418045939,0.5376178515580117,-0.9174086934639423,0.05260900321736095,0.3702691038374333,62.50003834858292,11.412399832949347,0.4850088483406513,5,0.1919996738433838,0.23599982261657715,0.09599971771240234,-0.10400009155273438,-0.08800029754638583,2,-0.07867498260451433,1.2857156759110653,7.527999877929687,2.1999992052722,7.495999813079834,-1.7027033122461739,7.047999858856201,-0.07867498260451433 823,2010-05-13,7.791999816894531,7.831999778747559,7.679999828338622,7.679999828338622,279500.0,0.008281528403741412,-1.714285106074964,0.5599991416943451,37.4741126989506,45.85567433506665,0.13545915226384686,0.43574491594012343,0.14468617423147645,-0.08562663134154747,23.97423745664005,0.15199995040893644,0.08723788993026282,-0.35840017795562673,-1.3397846183144395,0.622984262403186,-0.8490923981350331,0.13229204222377966,0.180237121893299,92.99997258187004,46.00794763087481,0.49069222017940645,5,0.08000016212463379,0.17200016975402832,-0.029999971389770508,-0.1679997444152832,-0.1679997444152841,3,-0.07597536210740474,1.6829276093419494,7.728000164031982,1.2857156759110653,7.527999877929687,2.1999992052722,7.495999813079834,-0.07597536210740474 824,2010-05-14,7.76800012588501,7.855999946594237,7.6479997634887695,7.736000061035156,276625.0,-0.0030800425530664866,1.0000045849791583,0.28571489392500654,38.510636705896246,42.302733044923094,0.0899022135660168,0.4666585375165049,0.16545832424381945,-0.061486160703259074,23.700990388980742,0.20800018310546786,-0.027308918431767637,-0.3715998649597161,-1.3653705906378004,0.6221708607183682,-0.8684852277987574,0.12528549787932608,0.09332836331102534,86.58539599282429,41.74972170341431,0.49688536283904194,5,0.0279996395111084,0.1959998607635498,-0.07000017166137695,-0.14400005340576172,-0.37599992752075195,4,-0.04016481328553734,-1.714285106074964,7.791999816894531,1.6829276093419494,7.728000164031982,1.2857156759110653,7.527999877929687,-0.04016481328553734 825,2010-05-17,8.0,8.064000129699707,7.567999839782715,7.848000049591064,561375.0,0.029866100715151278,2.542856558975346,4.749988824151781,43.56845929125361,41.044016802350164,-0.2765249022241587,0.24335516292967796,-0.06894509267610083,-0.3015750457275139,23.5926938369721,0.4960002899169922,-0.17233816375101174,-0.13719997406005824,-1.1321333144644044,0.857733366344287,-0.6346666442622304,0.3602666961421148,-0.9520001411437988,92.59258032826693,45.97101903289568,0.49746667020217267,5,-0.40800023078918457,-0.03600001335144043,-0.3640000820159912,-0.37599992752075195,-0.5840001106262216,0,-0.041999995708465576,1.0000045849791583,7.76800012588501,-1.714285106074964,7.791999816894531,1.6829276093419494,7.728000164031982,-0.041999995708465576 826,2010-05-18,7.952000141143799,8.343999862670897,7.872000217437744,8.13599967956543,250250.0,-0.0059999823570251465,-1.7441888832980452,-1.2105236740314955,41.35021394173005,40.00805770848084,-0.2806084628175185,0.2672530240210289,-0.021634979216620387,-0.26151449367372415,22.55277471470418,0.4719996452331525,-0.2560031084331893,-0.1611998319625858,-1.1493251701360574,0.8269255062108849,-0.6552625010493216,0.33286283712415,-0.8836802768707273,60.48388414775431,15.72051378948808,0.4940626690867354,5,-0.2560002803802499,0.011999845504760742,-0.31600022315979004,-0.3280000686645508,-0.5520000457763663,1,-0.0442656225180349,2.542856558975346,8.0,1.0000045849791583,7.76800012588501,-1.714285106074964,7.791999816894531,-0.0442656225180349 827,2010-05-19,7.631999969482423,7.935999870300293,7.592000007629394,7.935999870300293,420500.0,-0.04024146956508323,1.2631577296269747,1.6521775186264933,35.102034659743794,38.91094270041861,-0.026055178914409005,0.5545694727158397,0.28955844909995765,0.047199870548699785,21.518499719272242,0.3600001335144052,-0.40988613620396386,-0.4424000024795527,-1.442652401055505,0.5578523960963997,-0.9425262017675289,0.0577261968084235,-0.5126529052734385,8.247439151033383,-29.9933370264892,0.5001261992879762,5,0.06399989128112615,0.3320000171661368,-0.002000093460083896,-0.007999897003174716,-0.07200002670288175,2,0.010482170338829366,-1.7441888832980452,7.952000141143799,2.542856558975346,8.0,1.0000045849791583,7.76800012588501,0.010482170338829366 828,2010-05-20,7.119999885559082,7.447999954223633,7.1040000915527335,7.392000198364258,537000.0,-0.06708596514290377,-1.2631577296269616,0.8947381629842514,35.24589363011893,38.70344258005139,0.45055209347450287,1.0073232295477688,0.7879102436144994,0.5440559025051348,20.487564165523796,0.5279998779296893,-0.4910071874340236,-0.8840000867843631,-1.946113326893979,0.17811315332525268,-1.4150567068391702,-0.35294346672955523,1.2239999771118146,1.2903062064213782,-39.9039672079213,0.5310566200548079,5,0.6040000915527326,0.8440001010894775,0.5720000267028809,0.504000186920166,0.32000017166137695,3,0.07303370636019091,1.2631577296269747,7.631999969482423,-1.7441888832980452,7.952000141143799,2.542856558975346,8.0,0.07303370636019091 829,2010-05-21,7.392000198364258,7.472000122070312,6.9679999351501465,6.9679999351501465,604250.0,0.03820229173835399,-1.3773578964296798,-1.558822704434931,33.05085109623295,38.1386627975864,0.2598006382481808,0.6614962050928845,0.50849364201156,0.25885040305695206,19.074483033275946,0.5040001869201651,-0.5510744892888937,-0.5435997724533079,-1.5765146740957583,0.48931512918914244,-1.0600572232745336,-0.0271423216320823,0.9271996688842759,30.81397424039598,-5.739664287718078,0.5164574508212252,5,0.26399970054626376,0.5319998264312744,0.39999985694885254,0.23999977111816406,-0.07200002670287997,4,0.03138526351315951,-1.2631577296269616,7.119999885559082,1.2631577296269747,7.631999969482423,-1.7441888832980452,7.952000141143799,0.03138526351315951 830,2010-05-24,7.191999912261963,7.48799991607666,7.119999885559082,7.407999992370605,307500.0,-0.02705631503453587,-1.0444438557568132,-0.5094338349492159,36.705885586853995,37.898606266400236,0.46057838220155123,0.7885112765352789,0.7027271729715796,0.44894698948401146,18.06822958172835,0.3680000305175781,-0.5679042802438623,-0.6716000556945803,-1.7008691629915162,0.35766905160235574,-1.1862346093430478,-0.1569655020461127,1.0731519577026347,16.279068961538044,-22.449583275211452,0.5146345536484679,5,0.4639999866485587,0.7320001125335693,0.6480000019073486,0.440000057220459,-0.015999794006347656,0,0.02780871642688787,-1.3773578964296798,7.392000198364258,-1.2631577296269616,7.119999885559082,1.2631577296269747,7.631999969482423,0.02780871642688787 831,2010-05-25,7.28000020980835,7.335999965667725,6.943999767303468,6.960000038146973,312750.0,0.012235859096209278,-1.2272693406520525,-1.4814817267680007,39.018701512913395,37.78075434707706,0.37291590879233727,0.6374212576539549,0.6059952465876837,0.35145416538445495,17.132359314917625,0.3920001983642569,-0.4946754343030273,-0.5227997541427616,-1.5383474625376454,0.49274795425212226,-1.0305736083402035,-0.015025899945319665,0.9332655827636707,33.871008832542145,-6.891698016782705,0.5077738541974421,5,0.363999605178833,0.6319997310638428,0.5599997043609619,0.35199975967407227,-0.14400005340576172,1,0.018681274127189784,-1.0444438557568132,7.191999912261963,-1.3773578964296798,7.392000198364258,-1.2631577296269616,7.119999885559082,0.018681274127189784 832,2010-05-26,7.296000003814697,7.624000072479247,7.168000221252441,7.328000068664551,493625.0,0.0021977738386314005,-2.166669702092285,-0.10000014901153201,44.24084206689545,38.532613165737594,0.3231782060961814,0.5460882333429122,0.5817855155732836,0.32838551865612153,16.36508549211621,0.45599985122680575,-0.4548038928560034,-0.4411999702453615,-1.405977959502538,0.5235780190118149,-0.9235889648739501,0.04118902438322625,0.8411098272412101,51.76471743203671,7.408899567514908,0.4823889946285881,5,0.34799981117248535,0.6159999370574951,0.5759999752044678,0.3359999656677246,0.10400009155273526,2,0.014254398505805899,-1.2272693406520525,7.28000020980835,-1.0444438557568132,7.191999912261963,-1.3773578964296798,7.392000198364258,0.014254398505805899 833,2010-05-27,7.751999855041504,7.760000228881836,7.519999980926514,7.519999980926514,260250.0,0.0624999795762593,-1.068968777425859,-7.249981373586255,62.08791127816422,41.15231034043404,-0.155438337644914,0.007957158180640356,0.11522602069712296,-0.13197558963338185,15.010373923845677,0.46400022506713867,-0.40756691215151264,0.06719989776611346,-0.7583198047459643,0.8927196002781912,-0.34555995348992496,0.47995974902215277,0.3135233721892572,99.01956258396507,47.02670191463343,0.41275985125603903,5,-0.10800004005432129,0.16000008583068848,0.13800013065338135,-0.11999988555908203,-0.6640000343322754,3,-0.02476779100261417,-2.166669702092285,7.296000003814697,-1.2272693406520525,7.28000020980835,-1.0444438557568132,7.191999912261963,-0.02476779100261417 834,2010-05-28,7.567999839782715,7.74399995803833,7.504000186920166,7.74399995803833,237000.0,-0.023735812525734867,1.7272682938723758,-0.7586216110116558,51.359516997136275,42.01798341886545,-0.0031199465174900354,0.14388820241049505,0.2850210634621346,0.054085429639542326,14.73359612214645,0.2479996681213379,-0.3832305634459834,-0.08160009384155309,-0.8604116551295764,0.6972114674464702,-0.47100587448556475,0.30780568680245857,0.430231979852409,76.47055386123928,20.79303057819888,0.38940578064401177,5,0.07599997520446777,0.34400010108947754,0.38999998569488525,0.22799992561340332,-0.03999996185302823,4,-0.0169132908657581,-1.068968777425859,7.751999855041504,-2.166669702092285,7.296000003814697,-1.2272693406520525,7.28000020980835,-0.0169132908657581 835,2010-06-01,7.271999835968018,7.679999828338622,7.248000144958496,7.51200008392334,411375.0,-0.03911205207203017,-2.000001655686698,1.3636368562364027,45.60439515453569,42.4906702202883,0.1997602787666546,0.34743935142459037,0.5690154510905847,0.3527454058748738,15.584952674671287,0.43199968338012606,-0.3610058469224162,-0.3076000928878786,-0.9367817574012722,0.3215815716255159,-0.6221909251445759,0.006990739368818666,0.6629780605272071,40.19606410884965,-16.24377766990157,0.3145908322566972,6,0.1679999828338623,0.6400001049041748,0.7799999713897705,0.615999937057496,0.20800018310546875,1,0.006600706377349663,1.7272682938723758,7.567999839782715,-1.068968777425859,7.751999855041504,-2.166669702092285,7.296000003814697,0.006600706377349663 836,2010-06-02,7.5999999046325675,7.664000034332275,7.263999938964844,7.3439998626708975,625500.0,0.045104520910771884,1.0833321950510704,-1.0666657394842614,47.894732549249895,43.91208109690008,-0.20497753576122069,-0.02068560177461709,0.22406281669389916,0.02614619189543088,16.567872599585833,0.40000009536743164,-0.3363365790841497,0.04519996643066282,-0.5355123129771195,0.6259122458384452,-0.24515617327322836,0.335556106134554,0.27551930411115144,72.97291854944835,16.585020146661506,0.29035613970389135,6,-0.2479999065399161,0.3120000362396249,0.4859999418258676,0.29999995231628507,0.11199998855590998,2,-0.05578944627598004,-2.000001655686698,7.271999835968018,1.7272682938723758,7.567999839782715,-1.068968777425859,7.751999855041504,-0.05578944627598004 837,2010-06-03,7.7119998931884775,7.927999973297119,7.51200008392334,7.5999999046325675,352875.0,0.014736840784384864,-1.8888918323319188,0.4374998835847042,48.70466457257762,45.4075000905066,-0.34021319484743096,-0.16642084823461722,0.09451475584184532,-0.08519255959084138,17.519184123372032,0.4159998893737793,-0.3510667539629031,0.1731999397277839,-0.3684737626439114,0.7148736420994801,-0.09763691145806419,0.444036790913632,-0.7680001258850098,68.23527431817541,15.797844873695112,0.2708368511858481,6,-0.2760000228881845,0.20000004768371493,0.43599998950958163,0.1879999637603751,-0.08799982070923029,3,-0.07468876358448007,1.0833321950510704,7.5999999046325675,-2.000001655686698,7.271999835968018,1.7272682938723758,7.567999839782715,-0.07468876358448007 838,2010-06-04,7.191999912261963,7.48799991607666,7.176000118255615,7.464000225067139,474125.0,-0.06742738435276663,-1.0526309185078757,-2.428574469625006,41.964284051209965,46.39788152994849,0.21352888810426052,0.3348321763130713,0.6008785409384769,0.4311742262137104,17.70880719430819,0.5359997749328622,-0.3690013038568978,-0.32400004863738996,-0.8843849306781806,0.23638483340340066,-0.6041924896577848,-0.04380760761699509,-0.22832014083862262,2.1276325918260457,-44.09049652883829,0.28019244102039526,6,0.24399995803833008,0.7200000286102295,0.972000002861023,0.7079999446868896,0.6560001373291007,4,0.028921049171711122,-1.8888918323319188,7.7119998931884775,1.0833321950510704,7.5999999046325675,-2.000001655686698,7.271999835968018,0.028921049171711122 839,2010-06-07,7.111999988555907,7.368000030517577,7.0960001945495605,7.216000080108643,568375.0,-0.0111234600503346,-3.000007012327659,0.38235283805436965,37.06293929761288,46.43755416447726,0.27897064559736684,0.44256311075069643,0.6719633072397064,0.509338144498483,17.03842222307606,0.2719998359680167,-0.3361607016008765,-0.40719997882843106,-0.9569626754636831,0.14256271780682184,-0.6820813271460571,-0.13231863051080506,-0.12903381309509143,1.9230526756187214,-36.84155706768347,0.2748813483176264,6,0.32399988174438565,0.7559998035430917,1.0960000753402719,0.8640000820159921,0.6719999313354501,0,-0.0033746017836471243,-1.0526309185078757,7.191999912261963,-1.8888918323319188,7.7119998931884775,1.0833321950510704,7.5999999046325675,-0.0033746017836471243 840,2010-06-08,6.808000087738037,7.151999950408936,6.783999919891357,7.127999782562256,518500.0,-0.04274464304092296,-1.0000000000000049,3.076917433884726,34.490240743245224,45.934391856736354,0.5842075506091007,0.7297939307026216,0.9739057743460773,0.8088214993823044,16.544592968283506,0.368000030517579,-0.2723261975737268,-0.6767998933792114,-1.3121175011365764,-0.04148228562184553,-0.9944586972578939,-0.3591410895005289,1.119999885559082,2.0979166718768627,-32.518177531686696,0.3176588038786828,6,0.5479998588562012,0.931999921798706,1.4539998769760132,1.2400000095367432,1.0159997940063477,1,0.1057578996640216,-3.000007012327659,7.111999988555907,-1.0526309185078757,7.191999912261963,-1.8888918323319188,7.7119998931884775,0.1057578996640216 841,2010-06-09,7.0,7.047999858856201,6.808000087738037,6.912000179290772,334000.0,0.0282021019076919,1.6086997084548105,-0.27499970197648915,41.12359698049602,45.58803129158086,0.3892461159333376,0.5230251836357427,0.7784264175076325,0.6131201797390187,16.26499424165744,0.23999977111816406,-0.21424803468209586,-0.4583999872207638,-1.1290572916621961,0.21225731722066943,-0.79372863944148,-0.12307133500004763,0.905119972229004,18.88112500218828,-18.28264706927906,0.33532865222071645,6,0.3559999465942383,0.6639997959136963,1.2519999742507935,1.055999994277954,0.46400022506713867,2,0.06857143129621224,-1.0000000000000049,6.808000087738037,-3.000007012327659,7.111999988555907,-1.0526309185078757,7.191999912261963,0.06857143129621224 842,2010-06-10,7.119999885559082,7.176000118255615,7.007999897003174,7.168000221252441,473250.0,0.017142840794154512,4.249996274717251,-0.5454594714682877,50.0,44.24493003845151,0.270054234040658,0.3743321636439969,0.6601383047593501,0.4916119522440132,16.350937300702988,0.17600011825561523,-0.15956292940903172,-0.3080000877380371,-0.9823118931000039,0.36631171762392967,-0.6451559904190205,0.02915581494294628,0.7626976856231691,47.727268109144234,5.776826605606011,0.33715590268098317,6,0.23600006103515625,0.444000005722045,1.126000165939331,0.9360001087188721,0.4159998893737793,3,0.08314606982369499,1.6086997084548105,7.0,-1.0000000000000049,6.808000087738037,-3.000007012327659,7.111999988555907,0.08314606982369499 843,2010-06-11,7.199999809265138,7.311999797821045,7.0,7.0,346375.0,0.01123594452133525,-2.120000953675226,-4.166633553206726,46.77418682916732,43.73544890867718,0.11568410836775378,0.26109345951956,0.5879731154710113,0.4094039341360354,16.433782000624888,0.3119997978210449,-0.11663623328546358,-0.19840016365051216,-0.8572305371151652,0.46043020981413996,-0.5278153503828387,0.13101502308181434,0.6607238088912952,71.23284427595502,26.72228016465246,0.3294151867323262,6,0.15600013732910067,0.36400008201598943,1.0020002126693717,0.8560001850128165,0.384000301361084,4,0.058888927006427894,4.249996274717251,7.119999885559082,1.6086997084548105,7.0,-1.0000000000000049,6.808000087738037,0.058888927006427894 844,2010-06-14,7.4559998512268075,7.616000175476074,7.303999900817871,7.311999797821045,353625.0,0.03555556232546597,-2.900007152564194,0.7200009536752271,54.35356159032134,44.707578512653356,-0.17642707426236282,-0.020532019965172843,0.3419124704669061,0.1576437556903949,16.12333968939634,0.4160003662109366,-0.09170216335535741,0.07319989204406863,-0.5631745763453564,0.7095743604334928,-0.24498734215064388,0.39138712623878114,0.3831892929643237,80.76919770453425,31.337250793270826,0.3181872341947122,6,-0.09999990463256925,0.10800004005431951,0.6540001630783072,0.6000001430511466,0.0240001678466788,0,0.05257513494984267,-2.120000953675226,7.199999809265138,4.249996274717251,7.119999885559082,1.6086997084548105,7.0,0.05257513494984267 845,2010-06-15,7.664000034332275,7.696000099182129,7.392000198364258,7.559999942779541,312875.0,0.027897020822934104,2.619041672106766,0.7222225901519873,56.09136879215251,45.61831587297587,-0.3609300490040397,-0.268775392962624,0.14286294665917154,-0.04333115966582746,16.47345474570098,0.3039999008178711,-0.16286271311816236,0.298000073432922,-0.28529582459518643,0.8812959714610304,0.006352124418867788,0.5896480224469762,0.15408532537286046,96.39638913992647,43.13734622549556,0.2916479490140544,6,-0.3080000877380371,-0.10000014305114835,0.2999999523162842,0.2999999523162842,0.18400001525878817,1,0.015657605039342437,-2.900007152564194,7.4559998512268075,-2.120000953675226,7.199999809265138,4.249996274717251,7.119999885559082,0.015657605039342437 846,2010-06-16,7.5999999046325675,7.696000099182129,7.504000186920166,7.552000045776367,225875.0,-0.00835074757476617,-1.6666732894244491,0.4615366980889765,54.749998733401206,46.29001966862294,-0.3318248469025731,-0.2450628605447127,0.21499669171465197,0.027393402056839378,17.213222327312767,0.1919999122619629,-0.1861343664842554,0.2515999555587758,-0.27581210769535947,0.779012018812911,-0.012106076068291394,0.515305987185843,0.19740374627629276,86.20687056476409,31.40557306184664,0.2637060316270676,6,-0.3599998950958243,-0.03600001335144043,0.3640000820159921,0.3640000820159921,0.5359997749328622,2,0.029473681568769283,2.619041672106766,7.664000034332275,-2.900007152564194,7.4559998512268075,-2.120000953675226,7.199999809265138,0.029473681568769283 847,2010-06-17,7.7119998931884775,7.74399995803833,7.559999942779541,7.679999828338622,316625.0,0.014736840784384864,2.8333258827678356,0.6666699780456073,49.29972054269948,47.10506816767733,-0.49598271680607553,-0.3697177782172396,0.11053623456431705,-0.07639619135945441,17.650308635194587,0.18400001525878906,-0.16416845779508993,0.3595999479293832,-0.17798382759494302,0.8971837234537094,0.09080806016721965,0.6283918356915468,0.06513568310003315,95.6989157722232,44.57043899611139,0.2687918877621632,6,-0.4479999542236337,-0.1480000019073504,0.2520000934600821,0.2520000934600821,0.40000057220458896,3,-0.03215763375987357,-1.6666732894244491,7.5999999046325675,2.619041672106766,7.664000034332275,-2.900007152564194,7.4559998512268075,-0.03215763375987357 848,2010-06-18,7.639999866485597,7.880000114440918,7.504000186920166,7.776000022888184,545000.0,-0.009336103176878163,1.1860439327383039,-4.249996274716987,51.311953859400816,48.68829200787599,-0.3953233697154097,-0.2706390081042356,0.19042621044261931,0.00654459854706424,16.98278210847096,0.37599992752075195,-0.17620118774514903,0.261599922180177,-0.2789488102333575,0.8021486545937115,-0.00867444402658979,0.5318742883869438,-0.8559999465942392,58.33330573860077,9.980387100633976,0.2702743662067671,6,-0.3079998493194589,-0.07599997520446955,0.3020000457763663,0.324000120162963,0.6159996986389169,4,-0.013612577666257897,2.8333258827678356,7.7119998931884775,-1.6666732894244491,7.5999999046325675,2.619041672106766,7.664000034332275,-0.013612577666257897 849,2010-06-21,7.624000072479247,7.800000190734862,7.5440001487731925,7.751999855041504,240875.0,-0.002094213911774445,1.285710028248305,0.9411737894135387,57.142862672045496,51.205249999964906,-0.3342037380202507,-0.24914077202017637,0.2140348082319976,0.028265964647030906,16.004497045669375,0.2560000419616699,-0.202419118313661,0.23400013446807755,-0.3176213388191531,0.7856216077553082,-0.04181060217553778,0.5098108711116929,-0.8180801486968985,47.54096598626143,-1.7675768984671052,0.27581073664361544,6,-0.2799999713897696,-0.06000018119812012,0.29399991035461515,0.3399999141693124,0.6080002784728995,0,-0.005246584663268217,1.1860439327383039,7.639999866485597,2.8333258827678356,7.7119998931884775,-1.6666732894244491,7.5999999046325675,-0.005246584663268217 850,2010-06-22,7.392000198364258,7.751999855041504,7.375999927520753,7.688000202178955,256625.0,-0.030430203555801616,-1.2926786718944285,2.31250395812765,45.60811348243226,51.70352961129115,-0.01190344940218413,-0.0014641964121260287,0.45162030447122703,0.2689117633374014,15.047871302340946,0.37599992752075106,-0.1649991196333236,-0.007999753952026012,-0.5517023955209206,0.5357028876168686,-0.27985107473647286,0.26385156683242084,-0.5645986707687376,3.1746557359986562,-41.35841311006572,0.2718513207844471,6,0.04799985885620117,0.17199969291686923,0.48799967765808105,0.5719997882843018,0.7600002288818359,1,0.011904737330594495,1.285710028248305,7.624000072479247,1.1860439327383039,7.639999866485597,2.8333258827678356,7.7119998931884775,0.011904737330594495 851,2010-06-23,7.415999889373778,7.472000122070312,7.303999900817871,7.360000133514403,188250.0,0.003246711358967591,-1.0000000000000107,-0.18918836195161715,43.50876972835956,50.982281803331105,0.03275681737028968,-0.015549978788322427,0.4328265773753799,0.25352985036543707,13.755089206759955,0.16800022125244052,-0.09840432529064458,0.00919995307922239,-0.5315774475258292,0.549977353684274,-0.26118874722330343,0.2795886533817482,-0.5675463900413504,19.44443524620005,-21.177929732805346,0.27038870030252576,6,0.024000167846680576,0.14800000190734863,0.3619999885559091,0.5480000972747812,0.6720004081726101,2,0.05825244965770415,-1.2926786718944285,7.392000198364258,1.285710028248305,7.624000072479247,1.1860439327383039,7.639999866485597,0.05825244965770415 852,2010-06-24,7.4000000953674325,7.559999942779541,7.28000020980835,7.328000068664551,250375.0,-0.002157469558389802,-2.3333352255471573,1.2857203678474274,55.85586407985954,51.99135705340802,0.10353984176642861,0.009107687836984901,0.44544294278703145,0.27558713241324284,13.223834786546046,0.2799997329711914,0.012723359722931704,-0.011999845504759854,-0.5502855742910979,0.5262858832815782,-0.2811427098979289,0.2571430188884092,-0.5309156637328352,19.999984105425682,-24.438669563827773,0.2691428643931688,6,0.18000006675720126,-0.040000200271607333,0.42999982833862216,0.563999891281127,0.6080002784728995,3,0.09945940198821757,-1.0000000000000107,7.415999889373778,-1.2926786718944285,7.392000198364258,1.285710028248305,7.624000072479247,0.09945940198821757 853,2010-06-25,7.559999942779541,7.74399995803833,7.239999771118164,7.447999954223633,687500.0,0.021621600722988132,1.1000006953874948,1.5555548196959972,62.06897083275958,52.84862474701226,-2.650116496916155e-05,-0.17498542553000718,0.2774015265748533,0.12531913806923445,13.121259675304254,0.504000186920166,0.08898462667141693,0.15759999752044695,-0.3616668151937965,0.6768668102346904,-0.10203340883667522,0.41723340387756913,-0.670697197488817,57.14284497865313,7.023613734220845,0.25963340635712195,6,0.0,-0.20399999618530273,0.26999998092651367,0.40400004386901855,0.32000017166137695,4,0.0730159426972925,-2.3333352255471573,7.4000000953674325,-1.0000000000000107,7.415999889373778,-1.2926786718944285,7.392000198364258,0.0730159426972925 854,2010-06-28,7.440000057220459,7.791999816894531,7.423999786376952,7.576000213623048,290000.0,-0.01587300085546861,-3.380934540180424,-1.21428723481253,68.89953217454988,54.271754011723075,0.13126953162896093,-0.06858292445005176,0.3880575344993211,0.252663562436255,13.02500922466332,0.368000030517579,0.11924433579699123,0.04400010108947772,-0.46979933845702426,0.5577995406359797,-0.21289961868377372,0.30089982086272915,-0.5308833645467308,36.231932883447875,-19.137075625163256,0.25689971977325116,6,0.11999988555908203,-0.0840001106262207,0.4039999246597281,0.5239999294281006,0.7839999198913574,0,0.10967735236939058,1.1000006953874948,7.559999942779541,-2.3333352255471573,7.4000000953674325,-1.0000000000000107,7.415999889373778,0.10967735236939058 855,2010-06-29,7.320000171661378,7.576000213623048,7.191999912261963,7.263999938964844,471375.0,-0.016129016752173597,-2.8399975204503334,-0.4117659433476072,60.0000119209368,54.85508881033815,0.22053283004427549,0.058180343804642654,0.4950632516222564,0.3828336619345558,12.244650115493224,0.3840003013610849,0.1559289064120053,-0.07839980125427193,-0.5902049842147177,0.4334053817061738,-0.3343023927344948,0.17750279022595095,-0.39146581055230545,21.333379957418583,-37.054463330265406,0.2559025914802231,6,0.2159998416900626,0.03599977493286044,0.4699997901916495,0.6039998531341544,0.3599996566772443,1,0.12459018550593526,-3.380934540180424,7.440000057220459,1.1000006953874948,7.559999942779541,-2.3333352255471573,7.4000000953674325,0.12459018550593526 856,2010-06-30,7.176000118255615,7.4559998512268075,7.0960001945495605,7.335999965667725,405250.0,-0.019672137982078675,-1.2500000000000056,-2.8571282601476033,51.72414603087171,55.12446942013506,0.3330916804443067,0.1779081493291148,0.611748575740811,0.5337150846553076,11.521316625085062,0.359999656677247,0.14297389798561788,-0.20119986534118617,-0.7129701596482176,0.3105704289658453,-0.45708501249470235,0.05468528181233001,-0.22843644207990632,11.494248148658176,-46.249255384199344,0.25588514715351585,6,0.312000036239624,0.17999982833862305,0.6139998435974121,0.747999906539917,0.3119997978210449,2,0.13600895943515257,-2.8399975204503334,7.320000171661378,-3.380934540180424,7.440000057220459,1.1000006953874948,7.559999942779541,0.13600895943515257 857,2010-07-01,7.136000156402588,7.320000171661378,6.97599983215332,7.216000080108643,298875.0,-0.005574130601150418,1.3888903606079586,0.5,47.97980786221804,54.75423097600365,0.3160272973683025,0.181867537819004,0.624179550225719,0.5777511944987799,11.705817294392565,0.34400033950805753,0.10390653393838711,-0.21239984035491943,-0.7094574044212383,0.2846577237113994,-0.46092862238807886,0.03612894167823999,-0.1697877514615751,19.607883240342293,-34.92445221562325,0.24852878203315928,7,0.2519998550415039,0.2199997901916504,0.6419997215270996,0.7759997844696045,0.8959994316101074,3,0.13340808860404008,-1.2500000000000056,7.176000118255615,-2.8399975204503334,7.320000171661378,-3.380934540180424,7.440000057220459,0.13340808860404008 858,2010-07-02,7.4000000953674325,7.567999839782715,7.144000053405763,7.223999977111816,283500.0,0.03699550633108917,-1.5238085101249934,-2.2000035762821084,48.241212652725764,53.76515875163479,0.01609586629348314,-0.06930381006952313,0.33124136660877035,0.31719199895219585,10.856080485683341,0.43199968338012695,0.07819480300917458,0.04120008945465159,-0.4507568907819204,0.5331570696912236,-0.20477840066363484,0.287178579572938,-0.4240002632141122,51.960817541998004,0.716399807616348,0.24597849011828618,7,-0.016000270843506748,-0.04400014877319425,0.37799978256225497,0.5119998455047599,0.5199999809265128,4,0.08216219873477049,1.3888903606079586,7.136000156402588,-1.2500000000000056,7.176000118255615,-2.8399975204503334,7.320000171661378,0.08216219873477049 859,2010-07-06,7.0879998207092285,7.559999942779541,7.072000026702881,7.504000186920166,404125.0,-0.04216219873477067,-1.1785712765187477,-2.3636368562363907,33.01885307110277,52.36635203926485,0.2727514995393401,0.25381970999419856,0.6026020732385273,0.6332806875729151,9.868016904985488,0.48799991607666016,0.05505201122831682,-0.2696001768112186,-0.7642019040418324,0.22500155041939518,-0.516901040426526,-0.022299313195911274,-0.1119999885559082,18.666652891379716,-25.75652316266493,0.247300863615307,7,0.29600000381469727,0.26800012588500977,0.690000057220459,0.8240001201629639,0.5840001106262207,1,0.1117381932513144,-1.5238085101249934,7.4000000953674325,1.3888903606079586,7.136000156402588,-1.2500000000000056,7.176000118255615,0.1117381932513144 860,2010-07-07,7.527999877929687,7.5440001487731925,7.056000232696532,7.144000053405763,470000.0,0.06207675907875965,1.3461513773245892,-0.9230756886622853,48.26254684087186,52.89454949621066,-0.16307758984594045,-0.1364710065625685,0.1303638495036603,0.1986917588891286,8.23393473792445,0.48799991607666016,0.03818757299590558,0.13439989089965731,-0.2918574317463758,0.5606572135456904,-0.07872877042335968,0.3475285522226743,-0.5339200401306146,93.24324977406603,51.87039055855114,0.21312866132301675,7,-0.14400005340576083,-0.17199993133544833,0.2500000000000009,0.38400006294250577,0.1440000534057626,2,0.09245484995591413,-1.1785712765187477,7.0879998207092285,-1.5238085101249934,7.4000000953674325,1.3888903606079586,7.136000156402588,0.09245484995591413 861,2010-07-08,7.480000019073486,7.6560001373291025,7.375999927520753,7.616000175476074,265125.0,-0.006376176890879659,1.5925935737386234,-0.35416723580850173,44.22310766433018,51.60202100559628,-0.11738933900198845,-0.05340505328442102,0.14928744507421143,0.2548165198985801,6.4150304549509345,0.2800002098083496,0.0016000778233049573,0.06240003108978254,-0.32260214637528595,0.447402208554851,-0.1301010576427517,0.2549011198223168,-0.4682017757415773,74.11764128398156,37.9801393811825,0.19250108873253427,7,-0.09600019454956055,-0.12400007247924805,0.1959998607635498,0.43199992179870605,-0.015999794006347656,3,0.026737942346945154,1.3461513773245892,7.527999877929687,-1.1785712765187477,7.0879998207092285,-1.5238085101249934,7.4000000953674325,0.026737942346945154 862,2010-07-09,7.7119998931884775,7.71999979019165,7.423999786376952,7.48799991607666,286125.0,0.031016025872113273,1.4666690508547389,-1.6470567610873343,51.66051814720509,50.44552626275689,-0.33578968289922084,-0.2516837039184434,-0.11330295450341321,0.031351201909118664,4.994823956814229,0.29600000381469815,0.021924226475455555,0.2647999048233043,-0.1148561713605476,0.6444559810071562,0.07497186673137879,0.4546279429152298,-0.6828376124343878,98.79519543155241,62.76100886905845,0.18982803809192583,7,-0.32800006866455167,-0.35599994659423917,-0.07999992370605558,0.20000004768371493,-0.15199995040893644,4,-0.029045640587944344,1.5925935737386234,7.480000019073486,1.3461513773245892,7.527999877929687,-1.1785712765187477,7.0879998207092285,-0.029045640587944344 863,2010-07-12,7.624000072479247,7.791999816894531,7.519999980926514,7.6560001373291025,529250.0,-0.01141076529149787,-1.2666629579370456,-0.1428574469625118,50.0,48.34557824336246,-0.26569767627164165,-0.1373311962912256,-0.06373662862439033,0.12541670940053162,4.015285027326527,0.2719998359680176,0.045164469885861536,0.15560007095336825,-0.2131304759108188,0.5243306178175553,-0.02876520247872527,0.3399653443854618,-0.5778210350514206,77.17393487411418,40.83571150327046,0.18436527343209344,7,-0.24000024795532138,-0.29200005531310946,0.04999983310699552,0.2879998683929452,-0.01600027084350497,0,0.05351515105649396,1.4666690508547389,7.7119998931884775,1.5925935737386234,7.480000019073486,1.3461513773245892,7.527999877929687,0.05351515105649396 864,2010-07-13,7.848000049591064,7.888000011444093,7.631999969482423,7.776000022888184,335000.0,0.0293808991319926,2.3684227037302716,-2.2499962747170983,60.21505537145994,48.36947196008725,-0.47576871075255145,-0.348316075931816,-0.30733799826275376,-0.09140892303004566,3.98130150066734,0.2639999389648455,0.0449900190249064,0.3600000381469721,-0.045768823176520534,0.7657688994704648,0.1571156074852258,0.5628844688087185,-0.7851445906229753,95.19231099877905,52.401207521661085,0.20288443066174627,7,-0.4160001277923575,-0.512000083923339,-0.1740001440048209,0.06399989128112882,-0.20800018310546697,1,0.009174315271141431,-1.2666629579370456,7.624000072479247,1.4666690508547389,7.7119998931884775,1.5925935737386234,7.480000019073486,0.009174315271141431 865,2010-07-14,7.783999919891357,7.880000114440918,7.703999996185303,7.831999778747559,264875.0,-0.008154960409695877,1.4444370858734201,-0.6666644590880575,58.098594505289725,49.077744012800366,-0.37887085677099464,-0.2897189468569321,-0.27698224258215554,-0.02078924962108708,4.164352999511817,0.17600011825561523,0.016305016549548412,0.2899999141693117,-0.13002507030343224,0.7100248986420556,0.07998742193293928,0.5000124064056841,-0.6881386788242292,79.68748544808697,32.54102747739974,0.21001249223637208,7,-0.35199999809265137,-0.4479999542236328,-0.13200008869171143,0.12800002098083496,-0.2560000419616708,2,-0.014388487886504375,2.3684227037302716,7.848000049591064,-1.2666629579370456,7.624000072479247,1.4666690508547389,7.7119998931884775,-0.014388487886504375 866,2010-07-15,7.823999881744385,7.872000217437744,7.6560001373291025,7.783999919891357,152500.0,0.005138741298135185,2.176456976165252,-0.833334989022779,59.233446727558935,50.32814833117158,-0.35457267351160215,-0.32894197779878986,-0.3322864000724568,-0.05489175899834642,4.290142670188262,0.2160000801086417,-0.014687295991900662,0.3187998771667484,-0.12443104307561015,0.762030797409107,0.09718441704556913,0.5404153372879277,-0.6964530898621781,86.20687528967316,34.15487404972134,0.22161546012117936,7,-0.35199975967407227,-0.4759998321533203,-0.27599990367889404,0.00800013542175293,-0.31999969482421875,3,-0.019427396818294307,1.4444370858734201,7.783999919891357,2.3684227037302716,7.848000049591064,-1.2666629579370456,7.624000072479247,-0.019427396818294307 867,2010-07-16,7.464000225067139,7.776000022888184,7.447999954223633,7.776000022888184,363625.0,-0.04601222675338068,1.1025659052041001,-7.800002384188065,48.076928220323275,50.309894505349085,0.06352727905540512,0.01214839046432381,0.009973525274634909,0.3083331564758831,4.417183484193247,0.37599992752075195,-0.026081699845645012,-0.028799796104431508,-0.4614199326926327,0.4038203404837697,-0.24510986439853166,0.18751027218966865,-0.30603530440245663,3.636424718801571,-45.798222721642595,0.21631006829410052,7,0.007999897003173828,-0.03200030326843262,0.04599964618682861,0.367999792098999,-0.1119999885559082,4,0.0,2.176456976165252,7.823999881744385,1.4444370858734201,7.783999919891357,2.3684227037302716,7.848000049591064,0.0 868,2010-07-19,7.535999774932861,7.552000045776367,7.335999965667725,7.495999813079834,105375.0,0.009646241652555121,4.999960263848049,-0.12820508901730218,51.9607793485794,52.414552980624265,0.014357938396209136,-0.07171915447165311,-0.06691551364719306,0.23898838315232585,4.632911751152569,0.21600008010864258,-0.006952739234026062,0.0483997583389284,-0.3792421209983923,0.4760416376762491,-0.16542118132973194,0.26222069800758874,-0.3488334506370032,36.23184649991183,-14.258473217830947,0.2138209396686602,7,-0.06399965286254883,-0.10399985313415527,-0.07599985599517822,0.29600024223327637,-0.20799970626831055,0,0.0031847357435588197,1.1025659052041001,7.464000225067139,2.176456976165252,7.823999881744385,1.4444370858734201,7.783999919891357,0.0031847357435588197 869,2010-07-20,7.584000110626222,7.607999801635742,7.248000144958496,7.407999992370605,188875.0,0.0063694714871176394,2.214289819716835,4.400007152564239,55.55555555555556,53.22488728225579,0.04929855738725841,-0.1295098756420634,-0.10000563138955787,0.19126641090919083,4.9623450747564535,0.3599996566772461,0.02729400798545889,0.0984000921249395,-0.3269236838910796,0.5237238681409586,-0.1142617958830705,0.3110619801329495,-0.3688004388444339,53.16455409687656,-0.9720383196527109,0.21266188800800973,7,-0.016000032424927646,-0.15200018882751554,-0.12400019168853849,0.2479999065399161,0.03999996185302557,1,0.003164516173449705,4.999960263848049,7.535999774932861,1.1025659052041001,7.464000225067139,2.176456976165252,7.823999881744385,0.003164516173449705 870,2010-07-21,7.480000019073486,7.639999866485597,7.4000000953674325,7.624000072479247,216500.0,-0.01371309204057325,1.7272756828809417,-0.8181815718817853,56.50684861600842,54.58974738799781,0.1629050403465513,-0.019583062411323127,0.0035610171818856173,0.29570936495279376,5.201306319175515,0.23999977111816406,0.0415508114085501,-0.009999990463256836,-0.43306144645757527,0.4130614655310616,-0.22153071846041605,0.20153073753390238,-0.23788833370520646,37.17946268711462,-21.427798628080545,0.21153072799715938,7,0.08800005912780762,-0.04800009727478027,-0.020000100135803223,0.35199999809265137,0.12799978256225586,2,0.02139035387755639,2.214289819716835,7.584000110626222,4.999960263848049,7.535999774932861,1.1025659052041001,7.464000225067139,0.02139035387755639 871,2010-07-22,7.848000049591064,7.880000114440918,7.624000072479247,7.624000072479247,255000.0,0.04919786491700573,-1.2857148939250167,-1.555554819696026,63.36336357836989,55.890063547016126,-0.16472742406771435,-0.3726660863431954,-0.3616368160316368,-0.0757070515838798,5.052775942530404,0.40000009536743164,0.12466281405317936,0.33640003204345614,-0.11398378855650027,0.7867838526434126,0.11120812174347794,0.5615919423434343,-0.5999999046325675,94.93669835521338,30.099330141722433,0.22519191029997832,7,-0.2799999713897696,-0.4160001277923575,-0.38800013065338046,-0.01600003242492587,-0.1599998474121085,3,-0.04077474128941316,1.7272756828809417,7.480000019073486,2.214289819716835,7.584000110626222,4.999960263848049,7.535999774932861,-0.04077474128941316 872,2010-07-23,8.13599967956543,8.159999847412111,7.440000057220459,7.783999919891357,259500.0,0.03669720032549861,2.599998092651799,1.5714276591124867,63.6904722835663,57.41122713407904,-0.4316503478327878,-0.6352699322386117,-0.6498774860444243,-0.3644611556290416,5.495184065707616,0.7199997901916522,0.15591860408179503,0.5875996828079222,0.06167149905199132,1.113527866563854,0.3246355909299563,0.8505637746858881,-0.8623995399475097,97.36840178981285,29.62569700216153,0.2629640918779657,7,-0.43199968338012606,-0.567999839782714,-0.7339997291564941,-0.303999662399292,-0.7359995841979972,4,-0.07767939006101598,-1.2857148939250167,7.848000049591064,1.7272756828809417,7.480000019073486,2.214289819716835,7.584000110626222,-0.07767939006101598 873,2010-07-26,8.112000465393066,8.328000068664549,7.815999984741211,8.144000053405763,367625.0,-0.0029497560370658205,1.5600028610256915,-0.09090798255750664,71.33336287076847,58.64659463400221,-0.3700648439612291,-0.5984802427125313,-0.6284663703587396,-0.34136362935688425,5.974189365713824,0.5120000839233381,0.20393284909989084,0.536000442504883,-0.04729831806244711,1.119299203072213,0.24435106222121838,0.8276498227885476,-0.7852163433074946,80.0000353212736,5.799639766629468,0.291649380283665,7,-0.32400035858154386,-0.46000051498413175,-0.6980005502700806,-0.2800004482269287,-0.6400003433227548,0,-0.0936883857593579,2.599998092651799,8.13599967956543,-1.2857148939250167,7.848000049591064,1.7272756828809417,7.480000019073486,-0.0936883857593579 874,2010-07-27,8.255999565124513,8.392000198364258,7.760000228881836,8.159999847412111,283375.0,0.017751367291676923,2.4347732567631986,-3.000029802705919,67.30039556685908,59.669016974176586,-0.5029985883449779,-0.7148636774496895,-0.7726599472960167,-0.48581942999776473,6.396299495394417,0.6319999694824219,0.22250414595480628,0.6391995668411274,-0.014009271580407656,1.2924084052626634,0.31259514763035945,0.9658039860518954,-0.8491181673126231,86.29026016944077,13.89973301284779,0.3266044192107679,7,-0.43599939346313654,-0.5719995498657244,-0.8079996109008807,-0.4239995479583758,-0.49599933624267756,1,-0.11240304570509829,1.5600028610256915,8.112000465393066,2.599998092651799,8.13599967956543,-1.2857148939250167,7.848000049591064,-0.11240304570509829 875,2010-07-28,8.232000350952147,8.303999900817871,8.119999885559082,8.208000183105469,157625.0,-0.002906881714692111,1.1904859218891917,0.25000248353414994,68.07696072666423,60.65162964074385,-0.45680547972455354,-0.6524899736226706,-0.7566172866303535,-0.46331526394252176,7.1082319652542125,0.18400001525878906,0.2543088743088706,0.5696003437042219,-0.12254089633914056,1.2617415837475834,0.22352972368254065,0.9156709637259031,-0.7266070730850194,83.19329583083083,10.565961064163858,0.34607062002168093,7,-0.4120001792907697,-0.5480003356933576,-0.7780003547668439,-0.40000033378600897,-0.5280003547668439,2,-0.07385814535376878,2.4347732567631986,8.255999565124513,1.5600028610256915,8.112000465393066,2.599998092651799,8.13599967956543,-0.07385814535376878 876,2010-07-29,8.152000427246094,8.312000274658201,7.808000087738037,8.279999732971191,168125.0,-0.009718163301195681,4.249991307673665,-5.3332671064138095,61.41082214487064,62.133173410138,-0.36362478863912084,-0.5224054912933092,-0.6841201537686885,-0.3841411345103296,7.150631052448377,0.5040001869201642,0.24085927200657586,0.44080040454864466,-0.2445389268308844,1.1261397359281746,0.09813073885887924,0.7834700702384092,-0.557946457329253,74.78994374624654,5.246597120708685,0.34266966568976487,7,-0.3320002555847168,-0.4680004119873047,-0.6500004529953003,-0.32000041007995605,-0.3360004425048828,3,-0.06673216353033551,1.1904859218891917,8.232000350952147,2.4347732567631986,8.255999565124513,1.5600028610256915,8.112000465393066,-0.06673216353033551 877,2010-07-30,8.088000297546388,8.319999694824219,7.776000022888184,7.984000205993652,205500.0,-0.007850849649835623,-1.0923045886366136,-0.8125051223019577,62.18489941449618,63.26918675079541,-0.22551733594925505,-0.40414789776611393,-0.6182050530205556,-0.3235188674528864,6.810819728793224,0.5439996719360352,0.2364142279910677,0.3292002677917498,-0.3191719195721472,0.977572455155646,0.005014174109801317,0.6533863614736983,-0.414151704784806,51.898747547910354,-15.99037295967451,0.32418609368194806,7,-0.26800012588501154,-0.40400028228759943,-0.586000323295595,-0.2560002803802508,-0.38400030136108576,4,-0.049455994145892745,4.249991307673665,8.152000427246094,1.1904859218891917,8.232000350952147,2.4347732567631986,8.255999565124513,-0.049455994145892745 878,2010-08-02,8.008000373840332,8.215999603271483,7.888000011444093,8.215999603271483,336625.0,-0.009891187037953664,2.1538539130594545,-1.9999908300626712,54.54547178649798,63.15695522090013,-0.07992842489016994,-0.2911922110252192,-0.5206744635061611,-0.2467576094316124,7.258525497899976,0.3279995918273899,0.2238796489189374,0.2188003301620487,-0.4156021728268815,0.8532028331509789,-0.0984009213324164,0.5360015816565138,-0.2623366205184823,39.24053116040441,-24.15414324464352,0.31720125149446515,8,-0.1120002269744873,-0.32400035858154297,-0.5380003452301025,-0.17600035667419434,-0.2960004806518546,0,-0.07592410715402176,-1.0923045886366136,8.088000297546388,4.249991307673665,8.152000427246094,1.1904859218891917,8.232000350952147,-0.07592410715402176 879,2010-08-03,7.880000114440918,8.079999923706055,7.823999881744385,7.943999767303468,295625.0,-0.01598404763036121,-1.909089431290792,0.30769177865504604,52.63158857879028,62.72637077232033,0.10557760373224401,-0.10626317015819264,-0.3850381927662232,-0.12111263323945831,7.430338364847174,0.2560000419616699,0.26968294683073246,0.05120005607605016,-0.49109831235972834,0.5934984245118287,-0.21994912814183998,0.3223492402939394,-0.10400009155273438,19.1176754174519,-40.47216574541304,0.2711491842178894,8,0.03600001335144043,-0.1960000991821289,-0.4220001697540283,-0.04800009727478027,-0.2000002861022958,1,-0.051776648026045535,2.1538539130594545,8.008000373840332,-1.0923045886366136,8.088000297546388,4.249991307673665,8.152000427246094,-0.051776648026045535 880,2010-08-04,8.223999977111816,8.336000442504883,7.880000114440918,7.9120001792907715,357375.0,0.043654804273477454,-1.4255341274702642,-4.875023283190586,59.39851207768869,62.28583171668909,-0.13609963748631237,-0.41681738217122977,-0.7107997041820564,-0.46344754881989125,7.860613240513274,0.45600032806396484,0.31132663367448554,0.360399913787842,-0.1898913281947774,0.9106911557704604,0.08525429279653274,0.6355455347791512,-0.40000009536743164,79.99993188045701,22.794764563757198,0.2751456209913093,8,-0.307999849319458,-0.5399999618530273,-0.7660000324249268,-0.3919999599456787,-0.559999942779541,2,-0.05642020300599904,-1.909089431290792,7.880000114440918,2.1538539130594545,8.008000373840332,-1.0923045886366136,8.088000297546388,-0.05642020300599904 881,2010-08-05,7.679999828338622,8.119999885559082,7.567999839782715,8.119999885559082,315250.0,-0.06614787819640067,1.5090907908668356,-1.4102575075155421,54.6712769226644,61.283698898811096,0.42640454350968593,0.150658858675774,-0.15734344476667683,0.07715505956953805,8.271784514006653,0.6560001373291016,0.3297674885688311,-0.1936002254486091,-0.7213476128695158,0.33414716197229666,-0.4574739191590611,0.07027346826184377,0.7120003700256357,14.583320398307611,-47.35735494570924,0.2638736937104529,8,0.30000019073486417,0.004000186920166904,-0.2339998483657828,0.15200018882751554,0.21600008010864435,3,0.0031250219248861733,-1.4255341274702642,8.223999977111816,-1.909089431290792,7.880000114440918,2.1538539130594545,8.008000373840332,0.0031250219248861733 882,2010-08-06,7.48799991607666,7.6479997634887695,7.423999786376952,7.527999877929687,222000.0,-0.024999989134569578,-1.6666628822497425,0.09090899238902751,49.01315989411539,58.80367634584965,0.5775553178794954,0.3425811262603222,0.041560686802293745,0.26486193991389584,8.653465869948318,0.2560000419616699,0.3519634724222609,-0.37440013885498047,-0.9255752000173985,0.1767749223074384,-0.6499876694361895,-0.09881260827377147,0.8875202751159676,7.017553032410355,-55.77196221447864,0.2755875305812094,8,0.4200000762939453,0.1960000991821289,-0.06599986553192139,0.34400010108947754,0.2720003128051758,4,0.0438034284643003,1.5090907908668356,7.679999828338622,-1.4255341274702642,8.223999977111816,-1.909089431290792,7.880000114440918,0.0438034284643003 883,2010-08-09,8.031999588012695,8.071999549865723,7.5440001487731925,7.559999942779541,374500.0,0.07264952965184657,-1.095238906186873,-11.800002384188327,57.65027184467598,57.73144037671819,0.023483674191464132,-0.17843338832801958,-0.5037715792893707,-0.28401539258748976,8.890493025104014,0.5839996337890625,0.336512633046711,0.1491995573043825,-0.39498066109841545,0.6933797757071805,-0.12289055189701692,0.42128966650578104,0.30545978698730636,66.66659695368203,2.549723980934658,0.27209010920139876,8,-0.15199947357177734,-0.3079993724822998,-0.6599996089935303,-0.19999957084655762,-0.35199975967407315,0,-0.04083660466279326,-1.6666628822497425,7.48799991607666,1.5090907908668356,7.679999828338622,-1.4255341274702642,8.223999977111816,-0.04083660466279326 884,2010-08-10,7.920000076293945,8.02400016784668,7.736000061035156,7.8959999084472665,298000.0,-0.013944163030822687,1.482755785752456,0.05084785145298871,57.493197835195716,56.55546672211057,0.09254109881740469,-0.0640469660955656,-0.38850180306831916,-0.1782330174441622,8.835436263393126,0.29599952697753906,0.2943986536214993,0.03360004425048846,-0.510563462039169,0.577763550540145,-0.23848170889434073,0.30568179739531676,0.38092091516113413,54.38595757407183,-12.595586327213432,0.2720817531448283,8,-0.039999961853027344,-0.1959998607635498,-0.5500001907348633,-0.08800005912780762,-0.29600000381469815,1,-0.026262649129013438,-1.095238906186873,8.031999588012695,-1.6666628822497425,7.48799991607666,1.5090907908668356,7.679999828338622,-0.026262649129013438 885,2010-08-11,7.671999931335449,7.8400001525878915,7.639999866485597,7.703999996185303,315625.0,-0.031313149314329825,-3.166664183144911,-1.3333267106413909,46.874994179227,54.940374725927946,0.2824545359610351,0.1845965620054617,-0.13050332642144014,0.06498272020457208,8.667152891211089,0.2800002098083487,0.22697804646537278,-0.20880010128021276,-0.7596645984855108,0.3420643959250862,-0.4842323498828627,0.06663214732243627,0.5938442119165046,35.63219965771874,-26.66427039723723,0.2754322486026493,8,0.20800018310546875,0.05200028419494629,-0.3020000457763672,0.16000008583068848,-0.10400009155273438,2,0.0010427394518732758,1.482755785752456,7.920000076293945,-1.095238906186873,8.031999588012695,-1.6666628822497425,7.48799991607666,0.0010427394518732758 886,2010-08-12,7.671999931335449,7.728000164031982,7.495999813079834,7.495999813079834,285625.0,0.0,-1.636365853063812,-5.499992549434502,40.822778960440964,52.566805786588475,0.23155676527703672,0.18195411890640045,-0.13087289112682043,0.05593441435869373,8.548748653452213,0.23200035095214844,0.1624648235890307,-0.20120010375976527,-0.7595079934907449,0.3571077859712153,-0.4803540486252551,0.07795384110572456,0.5601704376415046,38.2716412770411,-18.779285991173772,0.2791539448654901,8,0.20800018310546875,0.14800024032592773,-0.3020000457763672,0.16000008583068848,0.4479999542236328,3,-0.0010427394518734978,-3.166664183144911,7.671999931335449,1.482755785752456,7.920000076293945,-1.095238906186873,8.031999588012695,-0.0010427394518734978 887,2010-08-13,7.464000225067139,7.791999816894531,7.4559998512268075,7.616000175476074,238000.0,-0.027111536513283685,-2.9999829701722884,-0.8636355015862953,38.053081940989244,50.7343180259764,0.381893804859998,0.41102741444057944,0.07072200925870842,0.25281801794947434,8.883566410282457,0.3359999656677237,0.08761527717874618,-0.4091998100280758,-0.9675076997590555,0.14910807970290474,-0.6883537548935657,-0.13004586516258598,0.7358433206058148,1.2987626224506934,-50.66610853493246,0.2791539448654901,8,0.4159998893737793,0.3559999465942383,-0.09400033950805664,0.367999792098999,0.5119996070861816,4,0.05787776933999789,-1.636365853063812,7.671999931335449,-3.166664183144911,7.671999931335449,1.482755785752456,7.920000076293945,0.05787776933999789 888,2010-08-16,7.559999942779541,7.576000213623048,7.311999797821045,7.392000198364258,226000.0,0.012861698126695797,1.6400003814691664,-1.1052618370157514,36.936934840621866,48.99046761062436,0.2410066391992265,0.33404455802369526,-0.01393532409539322,0.15125706108327286,8.895647904888735,0.26400041580200284,0.034940511150952425,-0.31440010070800817,-0.869751683176835,0.24095148176081782,-0.5920758919424216,-0.03672430947359473,0.6088098525215724,34.831462931622795,-12.263074632330301,0.2776757912344131,8,0.26400017738342285,0.26000022888183594,-0.19000005722045898,0.2720000743865967,0.3680000305175781,0,0.026455064499479652,-2.9999829701722884,7.464000225067139,-1.636365853063812,7.671999931335449,-3.166664183144911,7.671999931335449,0.026455064499479652 889,2010-08-17,7.607999801635742,7.791999816894531,7.519999980926514,7.679999828338622,387375.0,0.006349187727447747,-1.1935499997115901,-0.42857223952020496,38.39284162080717,46.65650422652641,0.1680368651904809,0.30349524367617686,-0.04722214941651259,0.10085658433490785,8.6466933742123,0.2719998359680176,-0.017831203034297083,-0.26760022640228254,-0.8204076496729336,0.2852071968683685,-0.5440039380376085,0.008803485233043418,0.5094013938165673,56.06056911560303,12.97327709588673,0.2764037116353255,8,0.10800004005432129,0.21200037002563477,-0.24999988079071045,0.2240002155303955,0.14400005340576172,1,0.00946372615406732,1.6400003814691664,7.559999942779541,-2.9999829701722884,7.464000225067139,-1.636365853063812,7.671999931335449,0.00946372615406732 890,2010-08-18,7.639999866485597,7.688000202178955,7.567999839782715,7.616000175476074,288250.0,0.004206107476892207,1.0,-0.333328918176115,40.30301568921332,45.06003075614296,0.04971240102023522,0.2994494975120805,-0.05403366148613831,0.07185483473924137,8.515029675854514,0.12000036239624023,-0.04877303279687961,-0.24360015392303414,-0.776577747168278,0.28937743932220883,-0.5100889505456552,0.02288864269958779,0.4290772451088367,68.3333449231251,28.047680651945583,0.2664887966226216,8,0.0519998073577872,0.18000030517578036,-0.25599992275238126,0.1920001506805411,0.48800039291381747,2,-0.002094213911774445,-1.1935499997115901,7.607999801635742,1.6400003814691664,7.559999942779541,-2.9999829701722884,7.464000225067139,-0.002094213911774445 891,2010-08-19,7.527999877929687,7.7119998931884775,7.392000198364258,7.576000213623048,278250.0,-0.014659684622145175,-1.0000000000000056,-2.0000397369414475,39.58332076786425,44.01227085322616,0.15408771971053525,0.4071199242456416,0.07618308556823195,0.18444398309417753,8.858878649889991,0.31999969482421964,-0.0715393737766723,-0.33960013389587473,-0.8957851454651058,0.2165848776733572,-0.6176926396804907,-0.06150762811125876,0.4956525948383428,45.00001490116042,5.927900678511257,0.2780925057846158,8,0.16399979591369718,0.29200029373169034,-0.14399993419647128,0.2599999904632577,0.576000213623046,3,0.0053134912993686445,1.0,7.639999866485597,-1.1935499997115901,7.607999801635742,1.6400003814691664,7.559999942779541,0.0053134912993686445 892,2010-08-20,7.504000186920166,7.616000175476074,7.423999786376952,7.464000225067139,269875.0,-0.0031880567745334876,-2.199984105539187,-0.8333267106413107,40.425523049165164,42.09840987594718,0.2018191740928632,0.4019524386883404,0.11462769982512189,0.2108153141563438,8.323596602870348,0.19200038909912198,-0.14408426534344887,-0.3319998502731325,-0.8957408652401035,0.23174116469383854,-0.6138703577566176,-0.050129342789647424,0.47695312535104417,40.00007947285654,0.9100555427399968,0.28187050748348536,8,0.1639997959136963,0.31599998474121094,-0.09400010108947754,0.23599982261657715,0.7280001640319806,4,0.08208951003394604,-1.0000000000000056,7.527999877929687,1.0,7.639999866485597,-1.1935499997115901,7.607999801635742,0.08208951003394604 893,2010-08-23,7.3520002365112305,7.607999801635742,7.335999965667725,7.5440001487731925,355500.0,-0.020255856426267038,-1.4285650423724303,-4.800002384188042,40.06023663777875,40.1614141873453,0.2762701385301387,0.5207972715161215,0.2770251125749592,0.3668818510389027,7.387507271806237,0.2719998359680176,-0.17261717623412842,-0.4459997892379759,-1.0333700625014757,0.14137048402552388,-0.7396849258697262,-0.15231465260622645,0.58881586489297,3.5088324701113978,-36.53337526201004,0.29368513663174983,8,0.2239997386932373,0.4679999351501465,0.09999978542327881,0.3119995594024658,0.9679994583129883,0,0.08487480625248156,-2.199984105539187,7.504000186920166,-1.0000000000000056,7.527999877929687,1.0,7.639999866485597,0.08487480625248156 894,2010-08-24,7.328000068664551,7.51200008392334,7.216000080108643,7.223999977111816,325375.0,-0.0032644405705389845,-3.9333381017094626,-0.5416673910290026,30.821907741750067,38.37773791651453,0.23184496915553154,0.4972011234661613,0.30310532271093216,0.3943393805484767,6.3598200004186705,0.29600000381469727,-0.17178488622456634,-0.42359998226165807,-1.0052212115871395,0.15802124706382337,-0.7144105969243988,-0.13278936759891735,0.5750870545246602,22.580651363648997,-11.894645477212478,0.2908106146627407,8,0.17599987983703613,0.4760000705718994,0.1239999532699585,0.23599982261657626,0.9600000381469709,1,0.08187771547631995,-1.4285650423724303,7.3520002365112305,-2.199984105539187,7.504000186920166,-1.0000000000000056,7.527999877929687,0.08187771547631995 895,2010-08-25,7.624000072479247,7.639999866485597,7.263999938964844,7.263999938964844,300625.0,0.0403930132425121,-1.0888877115136313,3.4615366980889766,48.659008643822006,39.24843010355687,-0.08010359764366548,0.16160115583163215,0.005962299565653417,0.1017647433230291,5.113118218860253,0.37599992752075284,-0.23776734812603806,-0.09719996452331614,-0.635004379708147,0.44060445066151477,-0.36610217211573204,0.17170224306909976,0.2241200872635183,82.25809397733259,43.39667951490446,0.26890220759241557,8,-0.12000012397766024,0.18000006675720304,-0.12400007247924716,-0.06000018119812012,0.7359995841979989,2,0.016789058413614777,-3.9333381017094626,7.328000068664551,-1.4285650423724303,7.3520002365112305,-2.199984105539187,7.504000186920166,0.016789058413614777 896,2010-08-26,7.607999801635742,7.703999996185303,7.5999999046325675,7.639999866485597,292000.0,-0.002098671391840834,-3.3333498902276664,-0.0888890360607994,53.138074374674545,40.92454037396635,-0.08284890983556181,0.14203903511702798,0.02267329108252447,0.12100437941431963,4.933778302941996,0.10400009155273526,-0.3003558600870555,-0.08600020408630371,-0.585744987526251,0.4137445793536427,-0.3358725958062774,0.16387218763366995,0.18955075173629332,80.32782560264215,35.891836103580175,0.24987239171997339,8,-0.10399985313415527,0.196000337600708,-0.10799980163574219,-0.043999910354615146,0.43200016021728516,3,0.06834916815479808,-1.0888877115136313,7.624000072479247,-3.9333381017094626,7.328000068664551,-1.4285650423724303,7.3520002365112305,0.06834916815479808 897,2010-08-27,7.688000202178955,7.736000061035156,7.592000007629394,7.696000099182129,386875.0,0.010515300030109476,2.2727351543492715,0.2499962747172441,38.12156388154807,41.05616582295815,-0.14274452403405213,0.03218528522951214,-0.05928277041693075,0.043719529631922605,4.8182860658852515,0.1440000534057626,-0.3071026553256395,0.014000201225281117,-0.45009774547030723,0.47809814792086947,-0.21804877212251306,0.2460491745730753,0.06302631333200903,90.76925757368738,47.11514915557591,0.23204897334779417,8,-0.18400025367736816,0.11599993705749512,-0.18800020217895508,-0.12400031089782804,0.7919993400573713,4,0.05411028595653189,-3.3333498902276664,7.607999801635742,-1.0888877115136313,7.624000072479247,-3.9333381017094626,7.328000068664551,0.05411028595653189 898,2010-08-30,7.4000000953674325,7.679999828338622,7.4000000953674325,7.639999866485597,288875.0,-0.03746099105589207,-1.3333333333333186,30.00035763247303,33.99014908501003,40.56697776342513,0.13429541771593634,0.2870154861500174,0.22569589872242535,0.3332989992352351,4.924810166058005,0.28800010681152255,-0.30391469508456126,-0.24359989166259677,-0.6950593441393158,0.20785956081412138,-0.4693296179009563,-0.01787016542423725,0.3359999656677237,35.38461961689818,-6.626455209964753,0.22572972623835916,8,0.07599997520446689,0.40400004386901767,0.23599982261657715,0.1639997959136945,1.0960001945495597,0,0.11243246552193487,2.2727351543492715,7.688000202178955,-3.3333498902276664,7.607999801635742,-1.0888877115136313,7.624000072479247,0.11243246552193487 899,2010-08-31,7.472000122070312,7.5440001487731925,7.375999927520753,7.375999927520753,500125.0,0.00972973321283499,-2.499997516478195,-0.40000119209402496,43.093929019757084,40.877079244596665,0.045790424769537985,0.19276505663044663,0.15196458554547565,0.26318531042474813,5.306321217417286,0.16800022125243963,-0.2717781280598581,-0.15119986534118723,-0.5944801189935172,0.2920803883111418,-0.37283999216735175,0.07044026148497728,0.26399993896484464,44.067824006724024,1.198233763528819,0.22164012682616452,8,0.003999948501587802,0.3320000171661386,0.247999906539917,0.09199976921081543,1.0719995498657235,1,0.11349030499198487,-1.3333333333333186,7.4000000953674325,2.2727351543492715,7.688000202178955,-3.3333498902276664,7.607999801635742,0.11349030499198487 900,2010-09-01,7.760000228881836,7.791999816894531,7.48799991607666,7.616000175476074,555250.0,0.03854391088148512,1.9230867984392694,1.4999975164781951,52.53457069275427,42.31610701402889,-0.2496510053691221,-0.13890059387147602,-0.12697672307660035,-0.02097913035783705,4.633857064620762,0.31999969482421964,-0.23521223642113132,0.1600002288818363,-0.1895412634810132,0.5095417212446858,-0.014770517299588448,0.33477097506326103,-0.5440001487731934,92.30778929752466,46.838374120291874,0.1747707461814249,9,-0.256000280380249,0.016000032424926758,-0.00800013542175293,-0.17200016975402832,0.8559999465942383,2,0.0680412193758102,-2.499997516478195,7.472000122070312,-1.3333333333333186,7.4000000953674325,2.2727351543492715,7.688000202178955,0.0680412193758102 901,2010-09-02,7.703999996185303,7.872000217437744,7.607999801635742,7.760000228881836,317875.0,-0.007216524619175435,-1.129030273315452,-0.38889036060796717,57.575747541309326,44.22168751315601,-0.1855748685487777,-0.08538802659065148,-0.06315534713754989,0.038186863549882766,4.933013085602438,0.26400041580200195,-0.20660784773402963,0.1027999877929684,-0.24806021437635817,0.45366018996229496,-0.07263011329169533,0.2782300888776321,-0.4764799213409425,66.12900744865345,14.449680549065981,0.17543010108466334,9,-0.15999984741210938,0.07200026512145996,0.04800009727478027,-0.11599993705749512,0.8560004234313983,3,0.08515052710498017,1.9230867984392694,7.760000228881836,-2.499997516478195,7.472000122070312,-1.3333333333333186,7.4000000953674325,0.08515052710498017 902,2010-09-03,7.815999984741211,7.872000217437744,7.703999996185303,7.815999984741211,256125.0,0.014537900910094326,1.9999914850861285,-0.0,57.99999701976937,46.214994222266085,-0.2778861520209013,-0.18082619426829716,-0.16535568767084818,-0.07417927618029019,4.801518797157882,0.1680002212524414,-0.18367635288271522,0.1983999729156496,-0.16074645775513208,0.5575464035864313,0.018826757580258757,0.3779731882510404,-0.5627007041931158,88.70963710406194,33.45752006052109,0.17957321533539078,9,-0.2719998359680176,-0.03999972343444824,-0.06399989128112793,-0.22799992561340332,0.9119997024536133,4,0.028659157823582415,-1.129030273315452,7.703999996185303,1.9230867984392694,7.760000228881836,-2.499997516478195,7.472000122070312,0.028659157823582415 903,2010-09-07,7.703999996185303,7.800000190734862,7.679999828338622,7.800000190734862,252875.0,-0.014329578911791208,1.5000024835218788,-100.0,52.88461951770128,48.666406641816224,-0.12371390927106507,-0.09977453429685745,-0.04981351568788028,0.03360613517996658,4.436388299267997,0.13600015640258878,-0.1507539615546234,0.10279996395111102,-0.20260503569544053,0.40820496359766256,-0.049902535872164755,0.2555024637743868,-0.42595267816162163,66.12900744865345,10.52561662215183,0.1527024998232757,9,-0.1359999179840088,0.07200026512145996,0.04800009727478027,-0.11599993705749512,1.0239996910095215,1,0.10072683624549139,1.9999914850861285,7.815999984741211,-1.129030273315452,7.703999996185303,1.9230867984392694,7.760000228881836,0.10072683624549139 904,2010-09-08,7.7119998931884775,7.76800012588501,7.664000034332275,7.7119998931884775,202875.0,0.0010384082304173425,-1.1666749451138547,-0.0,52.19512166755686,49.05930808889787,-0.07991953860324319,-0.1308658235783975,-0.050236690770387504,0.021523128317062934,4.028723238075317,0.10400009155273438,-0.11738122324761768,0.12119987010955935,-0.15083842165318906,0.39323816187230776,-0.01481927577181441,0.2572190159909331,-0.41019445918823383,58.333281593231135,4.160857459940665,0.13601914588137418,9,-0.0879998207092294,0.06400036811828524,0.07800018787383944,-0.12399983406066983,1.0480003356933585,2,0.10165980388834983,1.5000024835218788,7.703999996185303,1.9999914850861285,7.815999984741211,-1.129030273315452,7.703999996185303,0.10165980388834983 905,2010-09-09,7.679999828338622,7.831999778747559,7.639999866485597,7.831999778747559,169375.0,-0.004149386059784432,1.526315459253926,-100.0,54.87179048276373,49.25194321201889,-0.04374029604075336,-0.10354447600372296,-0.0070069851139118455,0.048190652364278996,4.001826726960683,0.191999912261962,-0.06900276448970999,0.08879981040954465,-0.18376420741864585,0.36136382823773516,-0.047482198504550155,0.22508181932363946,-0.35538660300087876,27.27269443275399,-26.900849042644378,0.13628200891409523,9,-0.05599975585937411,0.09600043296814054,0.12000024318695157,-0.09199976921081454,1.056000232696534,3,0.1124999821496504,-1.1666749451138547,7.7119998931884775,1.5000024835218788,7.703999996185303,1.9999914850861285,7.815999984741211,0.1124999821496504 906,2010-09-10,7.664000034332275,7.791999816894531,7.639999866485597,7.696000099182129,179375.0,-0.0020833065578086396,-2.7999797345223034,0.21052681111909202,55.15463093995236,51.14450621850826,-0.021189826819809632,-0.09293981657110972,0.024910323921764288,0.05257934823138477,4.355793440137247,0.15199995040893466,0.00803024078633019,0.07320001125335729,-0.19888780335756273,0.3452878258642773,-0.06284389605210272,0.2092439185588173,-0.31749132931053214,10.344884284950535,-43.73692966727914,0.13604390730545995,9,-0.039999961853027344,0.003999948501586914,0.13600003719329834,-0.07599997520446777,1.200000286102295,4,0.12421713685792568,1.526315459253926,7.679999828338622,-1.1666749451138547,7.7119998931884775,1.5000024835218788,7.703999996185303,0.12421713685792568 907,2010-09-13,7.8959999084472665,7.935999870300293,7.679999828338622,7.76800012588501,254500.0,0.03027138218628722,1.4615423411362123,-3.9999850988690318,66.66664718803564,54.775228229955545,-0.24650472986833538,-0.30663739638763854,-0.18685847606460104,-0.1894172199849864,4.798492592479849,0.2719998359680176,0.019711995936910753,0.28359990119934153,-0.013540343737298066,0.5807401461359811,0.1350297787310213,0.4321700236676618,-0.5284715429288829,86.48649954813263,24.933198764740467,0.1485701224683198,9,-0.24000000953674405,-0.2520000934600839,-0.06399989128112882,-0.3079998493194589,0.8400001525878897,0,0.08409327746560336,-2.7999797345223034,7.664000034332275,1.526315459253926,7.679999828338622,-1.1666749451138547,7.7119998931884775,0.08409327746560336 908,2010-09-14,7.760000228881836,7.920000076293945,7.760000228881836,7.855999946594237,275625.0,-0.017223870458754176,-2.333339956091116,-0.7499990686758312,62.385322605958166,56.91871640620011,-0.06042286914042272,-0.1632561741573113,-0.04030173880920973,-0.06622261045530564,5.136437168828517,0.15999984741210938,0.01931886056987331,0.13760020732879674,-0.16551644468658377,0.44071685934417726,-0.013958118678893072,0.28915853333648656,-0.358363573076538,40.54066244923519,-24.87076191863455,0.15155832600769006,9,-0.048000335693359375,-0.11600041389465332,0.03599977493286133,-0.17200016975402832,0.9840002059936506,1,0.12474219455692848,1.4615423411362123,7.8959999084472665,-2.7999797345223034,7.664000034332275,1.526315459253926,7.679999828338622,0.12474219455692848 909,2010-09-15,7.679999828338622,7.736000061035156,7.584000110626222,7.696000099182129,244250.0,-0.010309329662834488,2.1666592161011504,0.16666997804556874,51.83245174678961,56.84070318998182,0.0583178535968667,-0.08177793931728683,0.059602011677525546,-0.0033268620816384598,5.115938849047387,0.17600011825561435,0.040347662124354144,0.05399980545043892,-0.2501053594198108,0.35810497032068866,-0.0980527769846864,0.20605238788556424,-0.24630137966362486,27.272665697638544,-34.52032450097421,0.15205258243512496,9,0.08000016212463468,-0.059999704360961026,0.12200033664703458,-0.09199976921081454,0.9679999351501474,2,0.13645831800531583,-2.333339956091116,7.760000228881836,1.4615423411362123,7.8959999084472665,-2.7999797345223034,7.664000034332275,0.13645831800531583 910,2010-09-16,7.624000072479247,7.760000228881836,7.567999839782715,7.639999866485597,497250.0,-0.0072916350405035635,-2.0,0.9999701981821446,50.510212615198846,56.05564375374732,0.10392616234067464,-0.028499490876318312,0.12108007225624196,0.03711275513099732,5.129620521485885,0.1920003890991211,0.09485004365320648,-0.0011999607086190522,-0.30523422927198673,0.30283430785474863,-0.15321709499030245,0.15081717357306434,-0.16016353850673237,15.217453275145143,-42.403867711890115,0.15201713428168365,9,0.12799978256225675,-0.048000097274779385,0.17800009250640958,-0.03600001335143954,1.0800004005432138,3,0.14900316705180372,2.1666592161011504,7.679999828338622,-2.333339956091116,7.760000228881836,1.4615423411362123,7.8959999084472665,0.14900316705180372 911,2010-09-17,7.567999839782715,7.760000228881836,7.447999954223633,7.664000034332275,1406750.0,-0.007345256055109384,1.166664183144834,6.000089408117591,46.11397827611649,54.73497500445255,0.15489484992955926,0.032307511546449064,0.1835682485138852,0.07924076806863134,5.285282208517407,0.3120002746582031,0.1261000796082561,-0.05920019149780309,-0.36106072579348414,0.24266034279787796,-0.21013045864564361,0.09173007565003743,0.3680000305175781,24.5901447122854,-27.64690954504014,0.15093026714784066,9,0.12400007247924805,0.00800013542175293,0.2340003252029419,0.020000219345092773,1.1999998092651385,4,0.15433407055753534,-2.0,7.624000072479247,2.1666592161011504,7.679999828338622,-2.333339956091116,7.760000228881836,0.15433407055753534 912,2010-09-20,8.119999885559082,8.13599967956543,7.407999992370605,7.567999839782715,422750.0,0.07293869681057186,1.4931511770700001,-5.749988824151753,69.91149765629795,56.62685035318552,-0.3905147100700379,-0.4966401706170558,-0.36287499123679456,-0.48535079050458485,5.811598421948918,0.7279996871948251,0.13302933335459066,0.4619998693466183,0.0944991558276751,0.8295005828655615,0.2782495125871467,0.6457502261060899,-0.6719999313354492,97.8022251536949,41.639260184963916,0.18375035675947166,9,-0.34800004959106445,-0.4440000057220459,-0.26999974250793457,-0.5319998264312744,0.4000005722045916,0,0.09162567061098703,1.166664183144834,7.567999839782715,-2.0,7.624000072479247,2.1666592161011504,7.679999828338622,0.09162567061098703 913,2010-09-21,7.97599983215332,8.119999885559082,7.8959999084472665,8.079999923706055,273125.0,-0.017733996974785282,1.434782157998933,-0.1884059473336858,63.40424679263621,57.87230870041655,-0.22783302084473878,-0.3198959222284916,-0.21203992442761965,-0.35797313347363424,6.081324911837519,0.22399997711181552,0.13217364052124303,0.28679983615875226,-0.07725305808040162,0.650852730397907,0.10477338903917488,0.46882628327832965,-0.5679998397827157,78.02198953839789,19.489297646737548,0.1820264471195773,9,-0.20399999618530273,-0.2999999523162842,-0.12599968910217285,-0.3879997730255127,0.31200027465820135,1,0.09528588827422957,1.4931511770700001,8.119999885559082,1.166664183144834,7.567999839782715,-2.0,7.624000072479247,0.09528588827422957 914,2010-09-22,7.927999973297119,8.064000129699707,7.736000061035156,7.9120001792907715,164000.0,-0.006018036593067766,1.2777774098480081,-0.1538440377067821,55.12194384427892,57.90010351836269,-0.16312580865512416,-0.23678069291700066,-0.16484318514004848,-0.3186128891045765,5.743454150611192,0.3280000686645508,0.12093915700752778,0.2087999820709232,-0.12777689393594116,0.5453768580777876,0.04051154406749102,0.3770884200743554,-0.5199999809265146,71.42859949984481,16.459028395557567,0.16828843800343207,9,-0.15600013732910156,-0.252000093460083,-0.10599982738494873,-0.3399999141693115,0.45599985122680664,2,0.10292639560126116,1.434782157998933,7.97599983215332,1.4931511770700001,8.119999885559082,1.166664183144834,7.567999839782715,0.10292639560126116 915,2010-09-23,7.751999855041504,8.008000373840332,7.736000061035156,7.848000049591064,437750.0,-0.022199813174623384,-3.250012107214037,-6.0000894081182015,51.36363254598295,57.478881474588306,0.02700101282850742,-0.053439334867013244,0.010355349341685915,-0.1587503819083782,5.855715690813463,0.2720003128051758,0.12375382571715488,0.02639987468719518,-0.30741147394746804,0.3602112233218575,-0.14050579963013643,0.1933055490045268,-0.32943986892700305,47.2527486922998,-6.044766269749651,0.16690567431733136,9,0.019999980926513672,-0.07599997520446777,0.01600015163421631,-0.1639997959136963,0.6079998016357422,3,0.1155830656865342,1.2777774098480081,7.927999973297119,1.434782157998933,7.97599983215332,1.4931511770700001,8.119999885559082,0.1155830656865342 916,2010-09-24,8.128000259399414,8.152000427246094,7.76800012588501,7.903999805450439,237500.0,0.048503665039851374,1.8235234306931474,-2.333333333333364,57.707516027287134,56.48342245672736,-0.3087250070116969,-0.40947937612272156,-0.36338352377578786,-0.5396687244569245,6.388112366374857,0.40000057220458984,0.13765071097772008,0.37640025615692174,0.0025529084742945685,0.750247603839548,0.18947658231560816,0.5633239299982353,-0.6911714794158943,96.77417287387793,45.97503811202282,0.18692367384131317,9,-0.34800004959106445,-0.4440000057220459,-0.3720003366470337,-0.5400002002716064,0.2719993591308576,4,0.07086616575300253,-3.250012107214037,7.751999855041504,1.2777774098480081,7.927999973297119,1.434782157998933,7.97599983215332,0.07086616575300253 917,2010-09-27,8.104000091552733,8.152000427246094,8.039999961853027,8.152000427246094,343000.0,-0.0029527764617043317,3.666653421282683,-0.21428677865222107,60.330579123058136,56.25511762529403,-0.2817457646386341,-0.37177676708662766,-0.32574844033318673,-0.5197540828967488,7.064428912078938,0.1120004653930664,0.15035158944301052,0.3316000938415513,-0.07242096583678226,0.7356211535198858,0.12958956400238453,0.5336106236807181,-0.6385644456787096,88.46146792355898,37.965563537294756,0.20201052983916706,9,-0.323999881744383,-0.41999983787536443,-0.3480001688003522,-0.516000032424925,0.6800003051757848,0,0.08193479146023774,1.8235234306931474,8.128000259399414,-3.250012107214037,7.751999855041504,1.2777774098480081,7.927999973297119,0.08193479146023774 918,2010-09-28,8.232000350952147,8.239999771118164,7.992000102996826,8.144000053405763,459000.0,0.015794701129487443,3.769263922384939,-1.8333267106411997,62.64592116511493,57.45661422733017,-0.37520902061548167,-0.4577171252356571,-0.4406664033242471,-0.6450056480808737,7.235548399801636,0.2479996681213379,0.1693093339904408,0.4180003404617292,0.004212597945040031,0.8317880829784183,0.2111064692033846,0.6248942117200738,-0.7391021138232405,98.41281254612232,46.8879329186992,0.2068938712583447,9,-0.4080004692077619,-0.5040004253387433,-0.48800027370452703,-0.6320002079009992,0.3919992446899432,1,0.03498543422416356,3.666653421282683,8.104000091552733,1.8235234306931474,8.128000259399414,-3.250012107214037,7.751999855041504,0.03498543422416356 919,2010-09-29,8.319999694824219,8.359999656677246,8.112000465393066,8.175999641418457,302500.0,0.010689910121528756,1.2142787198623983,1.6363587103766577,65.15151207276281,59.08342527817061,-0.4055222330617978,-0.5048110096526308,-0.5158385931464018,-0.7201363928487616,7.482223110841344,0.2479991912841797,0.1507432372870694,0.4635997056961063,0.024362807999059655,0.9028366033931539,0.24398125684758298,0.6832181545446296,-0.7822753656559573,93.58974554913489,37.38619648543998,0.21961844884852375,9,-0.43599987030029297,-0.5319998264312744,-0.6219996213912964,-0.6359996795654297,0.48000049591064453,2,-0.0038461044695234925,3.769263922384939,8.232000350952147,3.666653421282683,8.104000091552733,1.8235234306931474,8.128000259399414,-0.0038461044695234925 920,2010-09-30,8.288000106811522,8.392000198364258,8.071999549865723,8.359999656677246,514375.0,-0.0038461044695234925,3.7058699783320592,-0.49999668863208624,64.66165733644732,61.14427850709626,-0.30109212809867625,-0.4545308465570663,-0.46776647421707374,-0.6824769191120783,8.302001409535082,0.32000064849853516,0.14947860414379566,0.4052001237869245,-0.07151220316488427,0.8819124507387333,0.1668439603110201,0.6435562872628289,-0.6844937514425418,83.33332059729932,20.447881567855738,0.23835616347590452,9,-0.38800001144409,-0.4600000381469709,-0.6340000629425031,-0.6040000915527326,0.48799991607666193,3,0.011582977373939318,1.2142787198623983,8.319999694824219,3.769263922384939,8.232000350952147,3.666653421282683,8.104000091552733,0.011582977373939318 921,2010-10-01,8.359999656677246,8.496000289916992,8.263999938964844,8.392000198364258,180125.0,0.008687204263734483,-1.0714319165875485,0.4444547465462094,61.78861473436909,60.241735960215266,-0.27818615816771874,-0.500526963913428,-0.5343890272844032,-0.7488513989006345,9.020921931031287,0.23200035095214844,0.1821436854210896,0.4443996906280514,-0.0693466871405608,0.9581460683966636,0.1875265017437453,0.7012728795123575,-0.677643917008738,73.01575738080258,12.573897999450764,0.25687318888430605,10,-0.24399948120117188,-0.423999547958374,-0.7059996128082275,-0.675999641418457,0.40799999237060725,4,0.0,3.7058699783320592,8.288000106811522,1.2142787198623983,8.319999694824219,3.769263922384939,8.232000350952147,0.0 922,2010-10-04,8.039999961853027,8.359999656677246,7.960000038146973,8.336000442504883,221500.0,-0.03827747702939566,1.3255865531494917,9.249858441364923,56.50557159538848,59.47521649385441,0.03271219160562566,-0.1716878365886263,-0.22190440739545636,-0.42822374410404684,9.273553426033706,0.39999961853027344,0.21786454322337878,0.11319999694824201,-0.40117018950390637,0.6275701834003904,-0.14398509627783262,0.37038509017431664,-0.2600068761547014,14.925351889644276,-46.0496452293477,0.2571850932260743,10,0.07600021362304688,-0.10399985313415527,-0.3859999179840088,-0.3559999465942383,0.5920000076293963,0,0.04477607691359653,-1.0714319165875485,8.359999656677246,3.7058699783320592,8.288000106811522,1.2142787198623983,8.319999694824219,0.04477607691359653 923,2010-10-05,8.479999542236326,8.496000289916992,8.064000129699707,8.168000221252441,316250.0,0.054726316227729166,1.511622878148989,-1.0540500484890993,65.92356972029268,60.67539714674483,-0.36685542248301495,-0.5803241892702289,-0.663687488940143,-0.8660523052218219,9.80424110911998,0.45600032806396484,0.2823368972429554,0.5143996000289901,-0.04436227428754158,1.0731614743455218,0.23501866287072382,0.7937805371872564,-0.6140855920317607,97.01478728268746,30.464010362660858,0.27938093715826584,10,-0.36399936676025213,-0.5439994335174543,-0.8259994983673078,-0.7959995269775373,0.176000595092777,1,0.03584915930455579,1.3255865531494917,8.039999961853027,-1.0714319165875485,8.359999656677246,3.7058699783320592,8.288000106811522,0.03584915930455579 924,2010-10-06,8.496000289916992,8.51200008392334,8.312000274658201,8.447999954223633,184875.0,0.0018868807245768782,4.000000000000044,0.1538475646100481,67.6375473823237,62.48360990633825,-0.32834076650530974,-0.5634673113940387,-0.6859648112420533,-0.8793837428177671,10.448479195658143,0.1999998092651385,0.25728207595247277,0.49120032787323,-0.10161617267590728,1.0840168284223672,0.19479207759866135,0.7876085781477986,-0.5544759789469351,97.10148683342145,23.063603756269018,0.2964082502745686,10,-0.3560001850128174,-0.5520002841949463,-0.8560001850128174,-0.8120002746582031,0.13599967956543146,2,0.015065831139036812,1.511622878148989,8.479999542236326,1.3255865531494917,8.039999961853027,-1.0714319165875485,8.359999656677246,0.015065831139036812 925,2010-10-07,8.543999671936035,8.592000007629395,8.399999618530272,8.576000213623049,231750.0,0.005649644583464619,5.000000000000055,-0.6666732893586955,69.8052010883658,63.82779713534699,-0.28181638596271164,-0.5727861958429337,-0.7390387354686228,-0.9281119778176414,10.976613951041381,0.19200038909912287,0.25852945490294754,0.4959997177124027,-0.12252409020992339,1.114523525634728,0.18673781375123966,0.8052616216735657,-0.5226087527525181,92.40500980835974,11.611972922932907,0.30926190396116265,10,-0.26799964904785156,-0.5439996719360352,-0.9039995670318604,-0.8599996566772461,-0.08799934387207031,3,0.029962608687790215,4.000000000000044,8.496000289916992,1.511622878148989,8.479999542236326,1.3255865531494917,8.039999961853027,0.029962608687790215 926,2010-10-08,8.616000175476074,8.663999557495117,8.46399974822998,8.567999839782715,200000.0,0.008427025550636902,1.777792495066029,-1.4999850990909613,62.50001201706996,64.06884523468165,-0.30990413310109943,-0.6006015146455432,-0.8128027239135545,-0.999663633497315,11.619455378706977,0.19999980926513672,0.2889823257194273,0.5204002141952522,-0.11984129928496223,1.1606417276754666,0.20027945745514586,0.8405209709353594,-0.5033118021412175,93.18190130818738,13.939762909871803,0.3201207567401071,10,-0.3040003776550293,-0.5800004005432129,-0.9760000705718994,-0.9320001602172852,-0.15200042724609375,4,0.018570084047528246,5.000000000000055,8.543999671936035,4.000000000000044,8.496000289916992,1.511622878148989,8.479999542236326,0.018570084047528246 927,2010-10-11,8.560000419616701,8.744000434875487,8.560000419616701,8.607999801635742,117875.0,-0.006499507279348338,-6.666766009020705,-0.9999801319239875,65.40086786422609,64.37495042347176,-0.2038560217894183,-0.5189107348087187,-0.757190303121777,-0.9384266185017589,11.831851256799265,0.1840000152587855,0.3439315511305434,0.43120043277740727,-0.2338443143820843,1.096245179936898,0.09867805919766148,0.7637228063571531,-0.3480760331329975,72.94118637031764,-6.188631172074295,0.3325223735797455,10,-0.20800018310547053,-0.4840002059936559,-0.900000214576723,-0.8760004043579119,-0.3920001983642596,0,0.024298974209684188,1.777792495066029,8.616000175476074,5.000000000000055,8.543999671936035,4.000000000000044,8.496000289916992,0.024298974209684188 928,2010-10-12,8.727999687194824,8.760000228881836,8.46399974822998,8.552000045776367,100500.0,0.019626081698912667,1.4666632228531464,-3.66670640360825,69.84127885180543,64.89603562114317,-0.3286609658704922,-0.6436730305178493,-0.9210536943819427,-1.0919833682234028,11.88638051800737,0.29600048065185547,0.36317172401054076,0.5507997274398804,-0.14156879651295462,1.2431682513927154,0.204615465463462,0.8969839894162979,-0.40966009103276413,92.85702121499826,12.226235986368962,0.3461842619764177,10,-0.3679995536804199,-0.6439995765686035,-1.0679994821548462,-1.0439996719360352,-0.6560001373291016,1,-0.010999051461154985,-6.666766009020705,8.560000419616701,1.777792495066029,8.616000175476074,5.000000000000055,8.543999671936035,-0.010999051461154985 929,2010-10-13,8.727999687194824,8.791999816894531,8.62399959564209,8.751999855041504,251125.0,0.0,2.230770641528812,-0.13636486786707053,76.52175986250487,66.21382479070512,-0.29580714168978695,-0.5914582484463828,-0.9127060829905584,-1.0817372965202523,12.81121083626643,0.1680002212524414,0.38203168084952743,0.4983997344970703,-0.19415989704868508,1.1909593660428248,0.15211991872419262,0.844679550269948,-0.32132796448880896,83.6734445628428,-1.1307164477930627,0.3462798157728773,10,-0.35199975967407227,-0.6279997825622559,-1.055999517440796,-1.0439996719360352,-0.5679998397827131,2,-0.00824926127934611,1.4666632228531464,8.727999687194824,-6.666766009020705,8.560000419616701,1.777792495066029,8.616000175476074,-0.00824926127934611 930,2010-10-14,8.760000228881836,8.800000190734863,8.631999969482424,8.744000434875487,327375.0,0.0036664233311054506,2.500014901204974,-0.666653421282757,71.1230164700242,67.25098053911124,-0.28364136246546856,-0.5628462637004379,-0.9469048949630805,-1.100008230459009,13.695221929824383,0.16800022125243963,0.38753558583192493,0.47360026836395264,-0.19578010901742537,1.1429806457453306,0.13891007967326452,0.8082904570546416,-0.29600048065185547,88.09526512678742,4.606731014432995,0.33469018869068895,10,-0.38000011444091797,-0.6560001373291016,-1.0600000619888306,-1.0760002136230469,-1.5520000457763672,3,-0.0146119013761431,2.230770641528812,8.727999687194824,1.4666632228531464,8.727999687194824,-6.666766009020705,8.560000419616701,-0.0146119013761431 931,2010-10-15,8.736000061035156,8.807999610900879,8.687999725341799,8.800000190734863,399625.0,-0.0027397451163928555,2.0000357632472583,-4.000059605411727,71.12301647002428,68.87514108073745,-0.22428225754172715,-0.4710045099931044,-0.9078897711463831,-1.0636837428182666,14.768870529827243,0.11999988555908025,0.3802608717911795,0.39120008945465123,-0.21511114151173594,0.9975113204210384,0.08804447397145765,0.6943557049378448,-0.20480022430419886,79.06988993928641,-3.6330569623850693,0.3031556154831935,10,-0.3000001907348633,-0.6280002593994141,-1.0359998941421509,-1.0520000457763672,-1.5279998779296875,4,-0.0320512512608675,2.500014901204974,8.760000228881836,2.230770641528812,8.727999687194824,1.4666632228531464,8.727999687194824,-0.0320512512608675 932,2010-10-18,8.86400032043457,8.895999908447266,8.680000305175781,8.767999649047853,253375.0,0.014652044242802642,1.6999976158119352,-1.5000074505654701,71.12301647002428,69.45285738626319,-0.2493253304990315,-0.5696125607768217,-1.012888446490111,-1.178745719321336,14.980423626687042,0.21599960327148438,0.38128431961188447,0.48200032711029017,-0.15666939364586874,1.1206700478664482,0.16266546673221072,0.8013351874883696,-0.27744052886962933,92.59269070719782,11.386312173193488,0.31933486037807907,10,-0.26000022888183594,-0.7120003700256348,-1.2180002927780151,-1.1800003051757812,-1.6240005493164062,0,-0.04512641671305573,2.0000357632472583,8.736000061035156,2.500014901204974,8.760000228881836,2.230770641528812,8.727999687194824,-0.04512641671305573 933,2010-10-19,8.736000061035156,8.895999908447266,8.663999557495117,8.687999725341799,288500.0,-0.014440461955346429,-3.833306842565366,0.49999999999999073,63.54168477572501,68.99776154108555,-0.0907342014039223,-0.4023861858629978,-0.8804371528986996,-1.0457011577281738,15.169853709976937,0.23200035095214844,0.3858299118318147,0.31600005626678396,-0.3112949230606148,0.9432950355941827,0.0023525666030845827,0.6296475459304833,-0.08755224609375034,41.17659433476034,-36.87448935178449,0.31364748966369954,10,-0.08800029754638672,-0.5840001106262207,-1.0860002040863037,-1.0520000457763672,-1.4879999160766602,1,-0.06501829622416588,1.6999976158119352,8.86400032043457,2.0000357632472583,8.736000061035156,2.500014901204974,8.760000228881836,-0.06501829622416588 934,2010-10-20,8.744000434875487,8.880000114440918,8.711999893188478,8.815999984741211,158875.0,0.0009157937024306673,-1.4705799855547448,-1.499980131924117,65.07937509106267,68.47266976360743,-0.06689048163707234,-0.3648241089047257,-0.8801911253992047,-1.0456215412304504,16.07543024325187,0.16800022125243963,0.429840506888187,0.2832004070281968,-0.3148208243765467,0.8812216384329403,-0.01581020867417493,0.5822110227305686,-0.08000087738036932,42.42442851775752,-33.514388657253335,0.299010615702372,10,-0.06400060653686346,-0.592000484466551,-1.066000580787657,-1.0600004196166974,-1.4960002899169904,2,-0.07685279638476283,-3.833306842565366,8.736000061035156,1.6999976158119352,8.86400032043457,2.0000357632472583,8.736000061035156,-0.07685279638476283 935,2010-10-21,8.64799976348877,8.86400032043457,8.51200008392334,8.824000358581543,197125.0,-0.010979033235613556,1.749996274717251,2.444467992105586,59.374996119492366,68.12544577498768,0.050751028376284424,-0.20896958834380897,-0.7688945568242556,-0.9372908129859834,16.622886877242905,0.35200023651123047,0.4095460386602756,0.1423997402191155,-0.35838803540294606,0.6431875158411771,-0.10799414759191528,0.3927936280301463,0.2480001449584961,35.41659940444998,-39.202760275308236,0.2503938878110311,10,0.032000064849853516,-0.495999813079834,-0.9579997062683105,-0.923999547958374,-1.2079997062683105,3,-0.05642922403131401,-1.4705799855547448,8.744000434875487,-3.833306842565366,8.736000061035156,1.6999976158119352,8.86400032043457,-0.05642922403131401 936,2010-10-22,8.704000473022461,8.727999687194824,8.607999801635742,8.687999725341799,90375.0,0.0064755678845092035,2.7500447040591287,-0.09091303169871653,76.1006034678598,69.31430528650255,0.009550204265192264,-0.2314729839778451,-0.8086332677672212,-0.9857478729727678,16.666164128160908,0.11999988555908203,0.38527347096647624,0.16960043907165456,-0.30533716934973576,0.6445380474930449,-0.06786836513903971,0.40706924328234884,0.18431943893432567,50.00012417640003,-30.841211300901016,0.23746880421069474,10,-0.02400064468383789,-0.5520005226135254,-1.040000557899475,-0.9800002574920654,-1.2320003509521493,4,-0.17187502396785903,1.749996274717251,8.64799976348877,-1.4705799855547448,8.744000434875487,-3.833306842565366,8.736000061035156,-0.17187502396785903 937,2010-10-25,8.767999649047853,8.776000022888184,8.560000419616701,8.751999855041504,237875.0,0.0073528461106768805,12.499746684547647,0.9999403981406441,66.07140196226635,68.89543007655377,-0.024408258817436135,-0.2563179421104014,-0.8485860038825574,-1.0435429832188694,16.791966893523767,0.2159996032714826,0.3526204422193242,0.20039963722229182,-0.23938909809487718,0.6401883725394608,-0.019494730436292684,0.4202940048808763,0.11279386634826416,66.66658388240045,-11.627885593597924,0.2198943676585843,10,-0.0639996528625506,-0.6159996986389178,-1.133999705314638,-1.0439994335174578,-1.2079997062683123,0,-0.17791965424083822,2.7500447040591287,8.704000473022461,1.749996274717251,8.64799976348877,-1.4705799855547448,8.744000434875487,-0.17791965424083822 938,2010-10-26,8.520000457763674,8.687999725341799,8.51200008392334,8.687999725341799,160125.0,-0.028284580430053996,1.095242960944617,-10.500089408117091,51.0638369826023,66.0667719787868,0.21342762523138425,0.015140012565757033,-0.5820211907838031,-0.7824159274220568,16.505728662765947,0.2559995651245135,0.33804875079037267,-0.061999559402464044,-0.4734689437527866,0.3494698249478585,-0.2677342515776253,0.14373513277269723,0.3534171890029878,2.1740144502383827,-70.69530877120371,0.20573469217516158,10,0.18399953842162908,-0.2040004730224627,-0.7960005998611468,-0.7160003185272235,-1.0240006446838397,1,-0.15023481430439778,12.499746684547647,8.767999649047853,2.7500447040591287,8.704000473022461,1.749996274717251,8.64799976348877,-0.15023481430439778 939,2010-10-27,8.288000106811522,8.46399974822998,8.184000015258789,8.432000160217285,143500.0,-0.0272300866769023,1.6923150988294522,0.8571469118982848,40.24392814594103,62.63576216499979,0.4206904759686765,0.25783969115184213,-0.33531571512371716,-0.5372261353271544,15.955035097425373,0.3360004425048846,0.3160339716557097,-0.292399930953982,-0.7083829992894142,0.12358313738145021,-0.5003914651216981,-0.08440839678626588,0.5781891886982731,15.29412424687786,-52.82777388091702,0.20799153416771637,10,0.2519998550415057,0.027999877929689276,-0.5640002489089948,-0.48399996757507147,-0.6400003433227521,2,-0.12548261926279392,1.095242960944617,8.520000457763674,12.499746684547647,8.767999649047853,2.7500447040591287,8.704000473022461,-0.12548261926279392 940,2010-10-28,8.383999824523926,8.48799991607666,8.359999656677246,8.392000198364258,273250.0,0.011582977373939318,-3.57137991519218,0.05555813106394183,41.31735501085733,59.32402200287012,0.2969763853199492,0.17855541998986268,-0.4162232107705446,-0.6144902647821411,15.538393406129487,0.1999998092651385,0.26855172516192916,-0.20120019912719656,-0.605014542678072,0.20261414442367887,-0.4031073709026334,0.0007069726482402672,0.4549018997758285,33.7837511296691,-29.88069790474406,0.2019071717754374,10,0.15600013732910156,-0.06799983978271484,-0.6599999666213989,-0.5799996852874756,-0.9759998321533212,3,-0.13549614782225217,1.6923150988294522,8.288000106811522,1.095242960944617,8.520000457763674,12.499746684547647,8.767999649047853,-0.13549614782225217 941,2010-10-29,8.359999656677246,8.423999786376951,8.295999526977539,8.368000030517576,183750.0,-0.0028626154996421738,1.1333396911682063,0.999999999999778,42.331264114955644,56.124938407862494,0.2928256903070565,0.2135019434971408,-0.3734878891862188,-0.5747695522446268,14.836386897992949,0.1280002593994123,0.20640731891235653,-0.22520036697387624,-0.6290147105247517,0.17861397657699918,-0.42710753874931306,-0.02329319519843942,0.4527059992608695,29.72966877538232,-31.407998405453025,0.2019071717754374,10,0.18000030517578125,-0.0279996395111084,-0.6359997987747192,-0.5559995174407959,-0.8079996109008789,4,-0.11004780349745236,-3.57137991519218,8.383999824523926,1.6923150988294522,8.288000106811522,1.095242960944617,8.520000457763674,-0.11004780349745236 942,2010-11-01,8.399999618530272,8.46399974822998,8.272000312805176,8.416000366210938,229500.0,0.004784684628674318,2.428576294277929,2.000000000000666,36.05443721530704,53.07079979003828,0.20124902107683518,0.2127636035189795,-0.39312791582027096,-0.6005728295247881,15.465279864599529,0.1919994354248047,0.16075492730628227,-0.2032003879547144,-0.5293065086560471,0.12290573274661831,-0.36625344830538076,-0.040147327604048044,0.3875578117806704,42.85708879394139,-13.67888494350131,0.1630530603506666,11,0.13200044631958185,0.02800035476684748,-0.6679993867874128,-0.5959994792938215,-0.8559994697570792,0,-0.11047613554800728,1.1333396911682063,8.359999656677246,-3.57137991519218,8.383999824523926,1.6923150988294522,8.288000106811522,-0.11047613554800728 943,2010-11-02,8.784000396728517,8.791999816894531,8.159999847412111,8.53600025177002,231375.0,0.04571438043296405,3.787896959428936,-15.499284777683455,51.79489185899585,51.59474609758641,-0.19581936683562517,-0.1552544238315825,-0.7469866960396221,-0.9692772204919651,15.524942047233365,0.6319999694824201,0.12367505960593661,0.16560034751892339,-0.16464017409466258,0.49584086913250935,0.0004800867121304009,0.33072060832571637,-0.6000003814697283,98.73426889995501,43.74603305891971,0.16512026080679285,11,-0.27200031280517756,-0.35600042343139826,-1.0520001649856585,-0.9800002574920672,-1.18400049209595,1,-0.13934430768068262,2.428576294277929,8.399999618530272,1.1333396911682063,8.359999656677246,-3.57137991519218,8.383999824523926,-0.13934430768068262 944,2010-11-03,8.62399959564209,8.824000358581543,8.439999580383299,8.824000358581543,273875.0,-0.018215026623407016,2.839993133571133,-0.8064542178913754,45.97155139635674,50.10547446168245,-0.06105094672379607,0.01562873536940046,-0.5573079420420353,-0.7988427278259227,15.577842922816135,0.38400077819824396,0.07033637858187092,-0.0008004188537604762,-0.3259756016904696,0.3243747639829486,-0.16338801027211503,0.16178717256459407,-0.4639997482299787,69.87942635959519,18.290872963733136,0.1625875914183547,11,-0.13199949264526367,-0.1959996223449707,-0.8479996919631958,-0.8199994564056396,-0.5679998397827148,2,-0.1307977545746014,3.787896959428936,8.784000396728517,2.428576294277929,8.399999618530272,1.1333396911682063,8.359999656677246,-0.1307977545746014 945,2010-11-04,8.800000190734863,8.855999946594238,8.567999839782715,8.824000358581543,277250.0,0.02040823322646146,5.545505776275007,0.12000038146827138,51.73913111082661,47.39864419978987,-0.23828057542467462,-0.14778667998130857,-0.7105159716013816,-0.9666014414249453,15.399290125805814,0.28800010681152344,0.04146674272139528,0.16240015029907262,-0.16946836072563443,0.49426866132377967,-0.0035341052132800144,0.32833440581142526,-0.6400003433227521,91.95405921275291,42.03065424746201,0.1659342555123533,11,-0.29200029373168945,-0.37200021743774414,-0.9640003442764282,-0.9960000514984131,-0.9120001792907706,3,-0.13090913662240422,2.839993133571133,8.62399959564209,3.787896959428936,8.784000396728517,2.428576294277929,8.399999618530272,-0.13090913662240422 946,2010-11-05,8.776000022888184,8.847999572753906,8.711999893188478,8.847999572753906,239750.0,-0.0027272917416466536,2.7777924950659796,2.999960263848049,47.46543348434983,45.331314368910256,-0.22684879871049723,-0.11719370720218691,-0.663016373473063,-0.9333933790917985,14.9642080206756,0.1359996795654279,0.007121128362275186,0.13039999008178782,-0.20694486527336053,0.4677448454369362,-0.03827243759578636,0.299072417759362,-0.5742401695251456,88.5057597261749,42.162975058191485,0.16867242767757418,11,-0.26800012588500977,-0.34800004959106445,-0.9119999408721924,-0.9719998836517334,-0.8320002555847159,4,-0.1558796749031195,5.545505776275007,8.800000190734863,2.839993133571133,8.62399959564209,3.787896959428936,8.784000396728517,-0.1558796749031195 947,2010-11-08,8.767999649047853,8.800000190734863,8.640000343322754,8.727999687194824,76375.0,-0.0009116196239135066,2.0768892190036037,-0.5555584990132305,50.99008440237904,45.32311963777434,-0.24456728795653326,-0.0978272278574277,-0.6337040736484152,-0.9179264726593255,14.102419475009784,0.15999984741210938,-0.011215735502274171,0.11199965476989959,-0.22705431007622323,0.4510536196160224,-0.05752732765316182,0.281526637192961,-0.5269853900909425,87.3562808899317,38.69277759578992,0.16952698242306105,11,-0.2599997520446795,-0.3399996757507342,-0.7419995069503802,-0.911999464035036,-0.8399996757507342,0,-0.1386860916906555,2.7777924950659796,8.776000022888184,5.545505776275007,8.800000190734863,2.839993133571133,8.62399959564209,-0.1386860916906555 948,2010-11-09,8.631999969482424,8.815999984741211,8.576000213623049,8.807999610900879,302875.0,-0.015510912980043146,1.4999925494344837,-4.399995231623631,46.78898179545365,46.05034782105352,-0.10170511333928722,0.032265925146345964,-0.46824886579107705,-0.7740256551558531,13.562265403395996,0.2399997711181623,-0.062061383355105804,-0.019200038909909622,-0.35667668316686196,0.3182766053470427,-0.1879383610383858,0.14953828321856655,-0.3540865692672739,46.1538990573311,-3.162534994249043,0.16873832212847575,11,-0.12400007247924982,-0.15199995040893732,-0.6059998273849505,-0.7759997844696063,-0.8480000495910662,1,-0.12604261174186127,2.0768892190036037,8.767999649047853,2.7777924950659796,8.776000022888184,5.545505776275007,8.800000190734863,-0.12604261174186127 949,2010-11-10,8.656000137329103,8.671999931335451,8.560000419616701,8.671999931335451,207875.0,0.0027803716324756866,13.000119210824343,0.09090810570634449,50.2392453661005,47.0416689716361,-0.07600791041504529,0.0027354089238649237,-0.46422844329382507,-0.789649440255987,12.849001999151582,0.11199951171875,-0.09657848854720541,0.008400106430055843,-0.3271577039644331,0.3439579168245448,-0.15937879876718952,0.1761790116273012,-0.34340154433120773,32.43238889354291,-17.872187370710492,0.1677789051972448,11,-0.1480002403259295,-0.12800025939941584,-0.6299999952316302,-0.799999952316286,-0.8800001144409197,2,-0.12199632808952054,1.4999925494344837,8.631999969482424,2.0768892190036037,8.767999649047853,2.7777924950659796,8.776000022888184,-0.12199632808952054 950,2010-11-11,8.631999969482424,8.671999931335451,8.503999710083008,8.53600025177002,84500.0,-0.0027726626000360577,-1.099992251434997,-6.000059605412282,47.80486443297717,47.649846784749606,-0.014672355099859757,0.017554463401497244,-0.42119336999764734,-0.7536230342823576,12.11791536333208,0.16800022125244318,-0.09790545298289999,-0.009200048446652787,-0.34058813819986966,0.3221880413065641,-0.17489409332326034,0.15649399642995476,-0.2867972952687481,37.20939258684313,-12.59115543367787,0.1656940448766081,11,-0.12400007247924982,-0.10400009155273615,-0.5899999141693133,-0.7679998874664324,-0.8959999084472674,3,-0.06672847725433739,13.000119210824343,8.656000137329103,1.4999925494344837,8.631999969482424,2.0768892190036037,8.767999649047853,-0.06672847725433739 951,2010-11-12,8.456000328063965,8.640000343322754,8.439999580383299,8.51200008392334,182625.0,-0.020389207836038925,-3.545407256491252,-0.5833325054885997,41.095918746159036,48.21001139928872,0.19710473195667788,0.18076984089064396,-0.22600616474108826,-0.5668816979567222,11.431379134994742,0.2000007629394549,-0.06714422825506183,-0.1711997032165531,-0.5093145071620988,0.16691510072899263,-0.34025710518932506,-0.0021423012437811195,-0.08014981750745598,4.255513423712929,-41.618306302679926,0.16905740197277275,11,0.051999568939208984,0.07199954986572266,-0.31800031661987305,-0.5520002841949463,-0.5600004196166983,4,-0.06717127419387392,-1.099992251434997,8.631999969482424,13.000119210824343,8.656000137329103,1.4999925494344837,8.631999969482424,-0.06717127419387392 952,2010-11-15,8.46399974822998,8.560000419616701,7.888000011444093,8.479999542236326,126250.0,0.0009460051863370289,6.63630107666701,0.2857118528610037,48.14812712360973,47.80481531757914,0.22254101169303198,0.14890111511370385,-0.21794010790103613,-0.5637283840788623,11.100670486342098,0.6720004081726083,-0.04233718703968847,-0.14320025444030726,-0.46945092675420597,0.18305041787359144,-0.3063255905972575,0.01992508171664298,0.3920001983642578,62.06893893966413,10.226728960422768,0.16312533615694938,11,-0.09199976921081543,-0.07199978828430176,-0.28999996185302734,-0.5239999294281006,-0.3039999008178693,0,-0.06143667254187446,-3.545407256491252,8.456000328063965,-1.099992251434997,8.631999969482424,13.000119210824343,8.656000137329103,-0.06143667254187446 953,2010-11-16,8.168000221252441,8.423999786376951,8.104000091552733,8.368000030517576,163125.0,-0.03497158976634418,1.051284559306774,12.500149013531706,46.19289985156343,47.82940959037989,0.4715615125857031,0.4217911383337807,0.0946272378457298,-0.2607388624671785,10.84823282079817,0.35999965667724787,-0.023017595633046284,-0.41079978942871165,-0.7851802412050155,-0.03641933765240779,-0.5979900153168636,-0.22360956354055972,0.6686397266387942,35.714316124821714,-19.893779283207557,0.18719022588815165,11,0.20399975776672363,0.2239997386932373,0.046000003814697266,-0.18799996376037686,-0.18400001525878906,1,-0.02938298744542911,6.63630107666701,8.46399974822998,-3.545407256491252,8.456000328063965,-1.099992251434997,8.631999969482424,-0.02938298744542911 954,2010-11-17,8.071999549865723,8.239999771118164,8.015999794006348,8.168000221252441,214500.0,-0.011753265032600435,-1.153844037706782,0.48000381470090786,40.10152745017121,46.53634251697373,0.5375563557582108,0.48998779202080733,0.20616388429692734,-0.15631941584162945,10.672056742659736,0.2239999771118164,0.00025406639378644513,-0.47320041656494105,-0.9018432442380657,-0.04455758889181638,-0.6875218304015043,-0.2588790027283778,0.7456675992965707,23.4693312783919,-33.45773881680007,0.21432141383656245,11,0.29600024223327637,0.32000041007995605,0.15000057220458984,-0.0839993953704834,-0.07199954986572266,2,-0.0356788461390779,1.051284559306774,8.168000221252441,6.63630107666701,8.46399974822998,-3.545407256491252,8.456000328063965,-0.0356788461390779 955,2010-11-18,8.159999847412111,8.215999603271483,8.088000297546388,8.184000015258789,456625.0,0.01090192052201644,1.9090968203394605,0.2499999999999815,43.9024532075106,46.14045581954716,0.39026543692898485,0.3832001018283684,0.1360740666775211,-0.23338769562359651,11.652655891344105,0.14400005340575994,-0.028000391494666488,-0.36080012321471955,-0.8193203604220933,0.09772011399265423,-0.5900602418184064,-0.13154000461103266,0.6390739589958176,36.1701749902827,-23.197622769705504,0.22926011860368675,11,0.19200015068054022,0.23200011253356756,0.078000068664549,-0.15599989891052424,-0.1759996414184588,3,-0.047058802904967,-1.153844037706782,8.071999549865723,1.051284559306774,8.168000221252441,6.63630107666701,8.46399974822998,-0.047058802904967 956,2010-11-19,7.208000183105469,8.039999961853027,7.039999961853027,8.039999961853027,953875.0,-0.11666662770938196,1.4038467930973217,34.66641500437354,26.64579696020293,43.43553499263869,1.2253080464177053,1.2831652076693878,1.0958069670304447,0.7264184091142605,13.393719449265806,1.1199998855590838,-0.05949968526208593,-1.2379997730255123,-1.9745098726208141,-0.5014896734302097,-1.6062548228231641,-0.8697447232278606,1.572852147403184,11.052642806411688,-48.32152586557405,0.3682550497976513,11,0.7199997901916504,0.7599997520446777,1.0339999198913574,0.7999999523162842,0.7839999198913574,4,0.07325192349013032,1.9090968203394605,8.159999847412111,-1.153844037706782,8.071999549865723,1.051284559306774,8.168000221252441,0.07325192349013032 957,2010-11-22,7.208000183105469,7.328000068664551,7.0960001945495605,7.208000183105469,386875.0,0.0,-1.0714276591124867,-0.0,13.653151302459804,39.75377604897271,1.096007897558648,1.2230057475962397,1.0962204520150145,0.734942787410354,14.99912265720793,0.23199987411499023,-0.12295246807984128,-1.1599997997283928,-2.0642475034972723,-0.2557520959595134,-1.6121236516128334,-0.7078759478439531,1.5032180526569583,12.138745849207824,-40.5110568590669,0.4521238518844397,11,0.6479997634887704,0.7599997520446777,1.0639996528625488,0.803999662399292,0.7519998550415039,0,0.09544946002559374,1.4038467930973217,7.208000183105469,1.9090968203394605,8.159999847412111,-1.153844037706782,8.071999549865723,0.09544946002559374 958,2010-11-23,7.239999771118164,7.3439998626708975,7.072000026702881,7.119999885559082,205375.0,0.0044394543839909595,-1.5185216254878677,100.0,16.078435039117068,35.958130457085666,0.9451842547496199,1.1491103991290448,1.0693990590993607,0.707524868620899,16.980926377704638,0.2719998359680167,-0.1823252047506152,-1.0640001773834236,-2.0952246735171585,-0.03277568124968955,-1.579612425450291,-0.5483879293165561,1.4043697336878864,16.666653421187945,-32.407321059432476,0.5156122480668671,11,0.6160001754760751,0.7280001640319824,1.138000249862671,0.81600022315979,0.6640000343322745,1,0.12707183775944508,-1.0714276591124867,7.208000183105469,1.4038467930973217,7.208000183105469,1.9090968203394605,8.159999847412111,0.12707183775944508 959,2010-11-24,7.248000144958496,7.368000030517577,7.191999912261963,7.3520002365112305,234000.0,0.0011050240460293015,1.588243131425066,-0.8666682561253765,8.547001580287542,31.596145695675702,0.8006525241928983,1.116441467702085,1.0693556551652144,0.7091809545851593,18.549597837960636,0.17600011825561435,-0.25679270010395605,-1.003999805450439,-2.1383499241380246,0.1303503132371464,-1.5711748647942319,-0.43682474610664634,1.3321945781294335,17.68709579320834,-24.890338365937087,0.5671750593437926,11,0.5920000076293945,0.7119998931884766,1.1519997119903564,0.807999849319458,1.0640001296997053,2,0.10154526025321586,-1.5185216254878677,7.239999771118164,-1.0714276591124867,7.208000183105469,1.4038467930973217,7.208000183105469,0.10154526025321586 960,2010-11-26,7.248000144958496,7.248000144958496,7.119999885559082,7.176000118255615,122000.0,0.0,2.5555614424318684,-0.692307339617797,8.65800240276451,27.991932768631866,0.6522807328779487,1.0824703773257944,1.0792819962648839,0.711909902325397,20.367062643598764,0.12800025939941406,-0.3207322811937843,-0.947199821472168,-2.1644556039487846,0.2700559610044486,-1.5558277127104763,-0.3385719302338597,1.2705867876800383,20.800018310546875,-15.308178552889814,0.6086278912383082,11,0.5520000457763681,0.7039999961853027,1.1679997444152832,0.807999849319458,0.9840002059936506,4,0.1037527373070728,1.588243131425066,7.248000144958496,-1.5185216254878677,7.239999771118164,-1.0714276591124867,7.208000183105469,0.1037527373070728 961,2010-11-29,7.440000057220459,7.472000122070312,7.111999988555907,7.208000183105469,219375.0,0.026490053590232376,1.4324333032088388,3.2222192787840656,17.322830395847802,24.56689979888054,0.3363789184850523,0.8622188601828338,0.9014494715914765,0.5245495336283819,21.5951394104123,0.3600001335144043,-0.3978015374183501,-0.7091999292373661,-1.969022664611492,0.5506228061367597,-1.339111296924429,-0.07928856155030317,1.0194433965866558,91.99998569488886,59.797707697410544,0.629911367687063,11,0.29199981689453036,0.5079998970031738,0.9759998321533203,0.6159999370574951,0.7839999198913574,0,0.07311829900394229,2.5555614424318684,7.248000144958496,1.588243131425066,7.248000144958496,-1.5185216254878677,7.239999771118164,0.07311829900394229 962,2010-11-30,7.472000122070312,7.576000213623048,7.2880001068115225,7.368000030517577,353250.0,0.004301083952116036,-1.1818194954194858,0.4482764999311463,19.917008548445978,21.64735632075638,0.16636018436385136,0.7980470041752055,0.866485404798838,0.4937178162285223,22.937787405148768,0.2880001068115252,-0.47644913196404737,-0.630799889564515,-1.9197503675069916,0.6581505883779624,-1.2752751285357542,0.013675349406723214,0.9306655920586389,79.36506885279991,46.906429349450846,0.6444752389712386,11,0.1679997444152841,0.4759998321533212,0.9439997673034677,0.5839998722076425,0.743999481201171,1,0.06959314406199923,1.4324333032088388,7.440000057220459,2.5555614424318684,7.248000144958496,1.588243131425066,7.248000144958496,0.06959314406199923 963,2010-12-01,7.559999942779541,7.76800012588501,7.495999813079834,7.624000072479247,281750.0,0.011777277739771552,-1.8333308498115006,-0.6153853207643974,22.48994320799997,19.690513627181797,-0.01894672009027243,0.6468086597096807,0.7811252988126505,0.4088150251525926,24.385315822528757,0.29600000381469815,-0.5333280192223215,-0.4816000461578369,-1.7504418250070497,0.787241732691375,-1.1160209355824424,0.15282084326676948,0.7881591412583724,68.29266165212415,34.35057229926309,0.6344208894246061,12,0.06799983978271396,0.3880000114440918,0.8680000305175781,0.4960000514984131,0.5759997367858887,2,0.052910065925260596,-1.1818194954194858,7.472000122070312,1.4324333032088388,7.440000057220459,2.5555614424318684,7.248000144958496,0.052910065925260596 964,2010-12-02,7.495999813079834,7.631999969482423,7.375999927520753,7.552000045776367,241375.0,-0.008465625685729394,1.3703698797973247,0.8750018626413866,22.047228019076343,17.262155272911325,-0.05056168293680585,0.655580916238609,0.848623296998479,0.47199482756175026,25.877285379413618,0.2560000419616699,-0.6165606772917593,-0.48920018672943133,-1.7492902844572722,0.7708899109984086,-1.1192452355933522,0.14084486213448866,0.7998329060706837,58.53654636222758,23.974704583739026,0.6300450488639201,12,0.04400014877319336,0.45200014114379883,1.0140001773834229,0.5600001811981201,0.42400026321411133,3,0.05442902915481418,-1.8333308498115006,7.559999942779541,-1.1818194954194858,7.472000122070312,1.4324333032088388,7.440000057220459,0.05442902915481418 965,2010-12-03,7.6479997634887695,7.664000034332275,7.392000198364258,7.432000160217285,210750.0,0.020277475213341,1.1935457821086188,-3.857119745233777,29.880458219744142,17.621562079527017,-0.3160640789173348,0.4351618308749412,0.7076334641761246,0.3210719936231996,27.265872478945553,0.2719998359680176,-0.6778290281415504,-0.2796002149581911,-1.4870880732285698,0.9278876433121885,-0.88334414409338,0.3241437141769987,0.5975996453698489,81.70726565929995,41.522708197510816,0.6037439291351897,12,-0.22799968719482422,0.3000001907348633,0.7800002098083496,0.40800023078918457,0.3600006103515625,4,0.08682015320389302,1.3703698797973247,7.495999813079834,-1.8333308498115006,7.559999942779541,-1.1818194954194858,7.472000122070312,0.08682015320389302 966,2010-12-06,7.407999992370605,7.607999801635742,7.3520002365112305,7.607999801635742,380875.0,-0.03138072418149307,1.5599980926495483,-0.9259267435494452,26.428574469625076,19.04105354254538,-0.04996523206734871,0.598083698138379,0.943960067976751,0.5601255440102273,28.76380359248817,0.29599952697753906,-0.7322188382532584,-0.4511999845504766,-1.6103519625369485,0.7079519934359952,-1.0307759735437125,0.12837600444275932,0.7893754386077907,24.999975164732284,-11.903448394868953,0.579575988993236,12,0.012000083923340732,0.5399999618530282,1.0199999809265146,0.6480000019073495,0.7600002288818368,0,0.11123115003107031,1.1935457821086188,7.6479997634887695,1.3703698797973247,7.495999813079834,-1.8333308498115006,7.559999942779541,0.11123115003107031 967,2010-12-07,7.552000045776367,7.639999866485597,7.407999992370605,7.495999813079834,319125.0,0.019438452153626606,1.0,-0.2800014305128376,35.24904004563756,21.1711207654921,-0.1564943701351469,0.37767672363050586,0.7986581232195764,0.4217551849973926,30.678033797107773,0.231999874114992,-0.8037583822893852,-0.24639995098114031,-1.3299399985942824,0.8371400966320017,-0.7881699747877118,0.29537007282543115,0.599080366437013,48.07689001220749,10.567701436880533,0.5417700238065712,12,-0.1119999885559082,0.3959999084472656,0.8839999437332153,0.5039999485015869,0.46399974822998047,1,0.08898304121585388,1.5599980926495483,7.407999992370605,1.1935457821086188,7.6479997634887695,1.3703698797973247,7.495999813079834,0.08898304121585388 968,2010-12-08,7.5440001487731925,7.6479997634887695,7.504000186920166,7.5999999046325675,291625.0,-0.0010593083891264898,-1.117645821353968,-0.9999914850861283,36.80001182556437,24.310344126078412,-0.11268740320513704,0.3161987965217721,0.801109864926624,0.4342457836314182,33.01708050111661,0.14399957656860352,-0.744732287821881,-0.19999985694885325,-1.214362358626519,0.8143626447288126,-0.7071811077876857,0.3071813938899792,0.562637045425773,61.53847329480906,21.334074790341894,0.5071812508388328,12,-0.10400009155273349,0.40399980545044034,0.9359998703002939,0.5119998455047616,0.5919995307922372,2,0.08907733844723897,1.0,7.552000045776367,1.5599980926495483,7.407999992370605,1.1935457821086188,7.6479997634887695,0.08907733844723897 969,2010-12-09,7.5999999046325675,7.664000034332275,7.23199987411499,7.584000110626222,201375.0,0.007423085200824353,5.0,-0.2857118528610037,35.77235181393259,27.323049616208202,-0.1268440752649882,0.18659669691659087,0.7372613689789391,0.38234152724247394,35.80646960447118,0.43200016021728516,-0.6559803394096795,-0.09120008945465141,-1.0112296733424033,0.8288294944331014,-0.5512148813985283,0.36881470248922454,0.463971800272561,85.18516065653368,42.63343117853745,0.4600147919438763,12,-0.1599998474121085,0.34800004959106534,0.870000123977662,0.45600008964538663,0.4719996452331552,3,0.0705262870603649,-1.117645821353968,7.5440001487731925,1.0,7.552000045776367,1.5599980926495483,7.407999992370605,0.0705262870603649 970,2010-12-10,8.055999755859375,8.088000297546388,7.607999801635742,7.624000072479247,188500.0,0.05999998117748051,-1.0689666512174318,27.000327829769997,78.80434958662205,34.154329526294234,-0.5097852824356055,-0.3317786735741661,0.27958131195082103,-0.06520904437610042,37.96335596724107,0.488000392913821,-0.564580115210493,0.39359977245330846,-0.43383049524198114,1.221030040148599,-0.020115361394337228,0.8073149063009533,-1.0159997940063477,96.26162081103479,47.67136089339194,0.4137151338476451,12,-0.39599967002868564,-0.10799980163574219,0.40400028228759766,2.384185791015625e-07,-0.2159996032714835,4,-0.01688178794525319,5.0,7.5999999046325675,-1.117645821353968,7.5440001487731925,1.0,7.552000045776367,-0.01688178794525319 971,2010-12-13,7.888000011444093,8.055999755859375,7.519999980926514,8.055999755859375,325875.0,-0.020853990753052165,5.380959409175156,-0.3888885822804063,70.73171582696266,39.80040811279608,-0.3034664848665276,-0.2197822728715666,0.4415929208451095,0.10447293686761316,39.990968146495106,0.5359997749328613,-0.4607642566100072,0.2540000438690191,-0.49391026248181635,1.0019103502198545,-0.11995510930639863,0.6279551970444368,-0.827040042877198,76.6354921530802,22.466311582845186,0.3739551531754177,12,-0.22799992561340332,0.05599975585937411,0.5799999237060538,0.16799998283386142,-0.03200006484985529,0,0.015213027665078593,-1.0689666512174318,8.055999755859375,5.0,7.5999999046325675,-1.117645821353968,7.5440001487731925,0.015213027665078593 972,2010-12-14,7.943999767303468,8.048000335693361,7.903999805450439,7.935999870300293,150000.0,0.0070993605195397436,-3.0000132454716795,-0.04761850698653203,71.15385772649992,45.207509725962744,-0.319020487529329,-0.3338534128916475,0.3904484140514155,0.04589959916182895,40.03551132168833,0.16000032424926847,-0.3499288801024143,0.3359997987747203,-0.32105694251917694,0.9930565400686184,0.00747142812777124,0.6645281694216694,-0.8624989921569828,83.17751647064911,23.262176208354553,0.328528370646949,12,-0.2839996814727783,-0.015999794006348544,0.5240001678466788,0.136000156402587,-0.12799978256225675,1,0.02819743964129162,5.380959409175156,7.888000011444093,-1.0689666512174318,8.055999755859375,5.0,7.5999999046325675,0.02819743964129162 973,2010-12-15,7.927999973297119,8.055999755859375,7.760000228881836,7.9120001792907715,281625.0,-0.0020140728191108126,1.1764722381947463,1.999999999999778,70.3349413292988,50.572811204876345,-0.2741612648834826,-0.3549544357932337,0.3970329710811491,0.05958984481086649,40.219894538205075,0.29599952697753906,-0.25973449462027176,0.3320000171661377,-0.28981508991602034,0.9538151242482957,0.021092463625058677,0.6429075707072167,-0.8263692077026361,81.30838258141443,15.388384413262202,0.3109075535410788,12,-0.2679998874664298,0.0,0.5399999618530273,0.20799994468688965,0.0,2,0.011099876514332419,-3.0000132454716795,7.943999767303468,5.380959409175156,7.888000011444093,-1.0689666512174318,8.055999755859375,0.011099876514332419 974,2010-12-16,7.783999919891357,8.0,7.74399995803833,7.935999870300293,416500.0,-0.01816347803869567,-1.206898110942802,-9.500119210824343,64.75771480336357,54.448061936389614,-0.09500273042461505,-0.2462628987806923,0.5292345416767894,0.19812029454130098,40.171693108886956,0.2560000419616699,-0.18070611926209068,0.20239994525909388,-0.38541094698147127,0.790210837499659,-0.0915055008611887,0.49630539137937646,-0.6626417636578363,46.478836585142524,-24.109675521316227,0.2939054461202824,12,-0.12399983406066806,0.07200002670288175,0.7100000381469727,0.35199999809265137,0.09600019454956055,3,0.04522093567531593,1.1764722381947463,7.927999973297119,-3.0000132454716795,7.943999767303468,5.380959409175156,7.888000011444093,0.04522093567531593 975,2010-12-17,7.776000022888184,7.855999946594237,7.728000164031982,7.808000087738037,763125.0,-0.001027736007901403,1.000000000000014,0.21052681111909324,60.29412581090875,58.21090097431002,-0.07480288584984862,-0.2830167627653992,0.5235523369205453,0.20093173938345998,40.13650206937455,0.12799978256225497,-0.10814431715380035,0.2136000394821167,-0.31696073368103583,0.7441608126452683,-0.05168034709945957,0.47888042606369297,-0.6353090238284054,47.761221913523414,-19.28779248994566,0.26528038658157593,12,-0.11599993705749423,0.07999992370605558,0.7419998645782471,0.3599998950958252,0.2559995651245117,4,0.038065782678277094,-1.206898110942802,7.783999919891357,1.1764722381947463,7.927999973297119,-3.0000132454716795,7.943999767303468,0.038065782678277094 976,2010-12-20,7.736000061035156,7.8400001525878915,7.703999996185303,7.800000190734862,318375.0,-0.005144028000937495,-1.1249981373586393,1.9999999999999722,58.048786302897724,60.7442061140056,0.018569590667633307,-0.21231783898447265,0.5468021521112938,0.23673534773716298,38.09658871701163,0.13600015640258878,-0.024939633104558823,0.14720008373260463,-0.36119233857573185,0.6555925060409402,-0.10699612742156361,0.40139629488677286,-0.5763628760056454,9.09093372094441,-54.070349258831826,0.25419621115416796,12,-0.07599997520446689,0.10400009155273438,0.7819998264312744,0.39999985694885254,0.4960002899169904,0,0.01344365185266283,1.000000000000014,7.776000022888184,-1.206898110942802,7.783999919891357,1.1764722381947463,7.927999973297119,0.01344365185266283 977,2010-12-21,7.8959999084472665,7.97599983215332,7.728000164031982,7.751999855041504,227000.0,0.02068250338026756,-1.5833374725569473,-2.2499962747172964,59.81309192130731,63.30121501353259,-0.09778547375399338,-0.3353239231241707,0.3733713342150091,0.07444883551261228,35.72416234673426,0.2479996681213379,0.034453506610007345,0.27279994487762504,-0.2199676836876554,0.7655675734429046,0.02641613059498482,0.5191837591602653,-0.7177954611674178,54.54546686047246,-7.637633778658454,0.2463838142826398,12,-0.23599982261657715,-0.09599971771240234,0.6219999790191642,0.25600004196166903,-0.2239999771118173,1,-0.005065851357246909,-1.1249981373586393,7.736000061035156,1.000000000000014,7.776000022888184,-1.206898110942802,7.783999919891357,-0.005065851357246909 978,2010-12-22,8.159999847412111,8.208000183105469,7.8959999084472665,7.920000076293945,201125.0,0.033434643113712914,-1.1666677704559825,1.6666644590880513,67.36403332775527,66.81140184840177,-0.29638475374898476,-0.5553382934222544,0.09331526247305355,-0.18904846549181542,32.85435598612941,0.31200027465820224,0.13892287645101664,0.4907998800277724,-0.022678744679419438,1.0042785047349634,0.2340605676741765,0.7475391923813683,-0.9635994831269317,90.47612740251606,26.682060785631045,0.25673931235359565,12,-0.29599976539611994,-0.4279999732971218,0.22200012207031072,-0.007999897003175604,-0.5759997367858896,2,-0.04215684670386333,-1.5833374725569473,7.8959999084472665,-1.1249981373586393,7.736000061035156,1.000000000000014,7.776000022888184,-0.04215684670386333 979,2010-12-23,7.984000205993652,8.119999885559082,7.952000141143799,8.071999549865723,180250.0,-0.021568583910485772,-1.2105306086596437,-0.3666642824785992,58.677706509375895,64.5751081731522,-0.06725942355982362,-0.33873956421000617,0.25088259722823913,-0.011520713383611714,29.95980364752565,0.20799970626831232,0.20737387737067436,0.27800023555755615,-0.21339766538109828,0.7693981364962106,0.03230128508822894,0.5236991860268834,-0.7471358489556614,55.55557658011382,-5.725869264948017,0.2456989504693274,12,-0.12000012397766113,-0.34400033950805664,0.39799976348876953,0.1679997444152832,-0.07200002670288086,3,-0.007014057020501285,-1.1666677704559825,8.159999847412111,-1.5833374725569473,7.8959999084472665,-1.1249981373586393,7.736000061035156,-0.007014057020501285 980,2010-12-27,8.0,8.008000373840332,7.855999946594237,7.927999973297119,177625.0,0.002003982163519602,2.4545247655119926,-0.8181882220343759,67.28974019028941,64.19266643574407,-0.10285439292146137,-0.31148267166682686,0.21522475039078515,-0.03137654196481954,26.923704460462783,0.15200042724609464,0.27646141463878493,0.25640003681182844,-0.2013722575648611,0.714172331188518,0.02751388962348411,0.48528618400017276,-0.7242902099193103,58.73013770560047,-6.845696454021706,0.2288861471883447,12,-0.04399991035461426,-0.37200021743774503,0.37999987602233887,0.15199995040893555,-0.1599998474121085,0,-0.014999985694885254,-1.2105306086596437,7.984000205993652,-1.1666677704559825,8.159999847412111,-1.5833374725569473,7.8959999084472665,-0.014999985694885254 981,2010-12-28,7.984000205993652,8.02400016784668,7.927999973297119,7.927999973297119,159625.0,-0.001999974250793457,-2.4285641300738243,0.7777807212159343,63.63638826641744,63.35739205129046,-0.08024334084567819,-0.266290985776763,0.21174898161446443,-0.010678836499073086,24.887142801627434,0.09600019454956055,0.34815483831042293,0.21320023536682164,-0.233120646337154,0.6595211170707964,-0.009960205485166185,0.4363606762188095,-0.6709988001919713,53.33333995607138,-13.858830793668112,0.22316044085198752,12,-0.0280001163482666,-0.3600001335144043,0.3879997730255127,0.1679997444152832,-0.1680002212524414,1,0.006011946490558584,2.4545247655119926,8.0,-1.2105306086596437,7.984000205993652,-1.1666677704559825,8.159999847412111,0.006011946490558584 982,2010-12-29,7.992000102996826,8.095999717712402,7.823999881744385,7.992000102996826,112375.0,0.001001991081759801,1.6153927272894,0.0,64.14143299404795,62.66922445848481,-0.09020429438998434,-0.2459461222733701,0.17983847515231766,-0.01082091775326166,23.377265067129834,0.2719998359680176,0.29998692137515537,0.19520013332366926,-0.2382290850630362,0.6286293517103738,-0.021514475869683025,0.41191474251702154,-0.6431987461029935,43.75002328304609,-23.15938893744061,0.2167146091933524,12,-0.03600001335144043,-0.35199999809265137,-0.04400014877319336,-0.024000167846679688,-0.32000017166137695,2,0.03003006066845848,-2.4285641300738243,7.984000205993652,2.4545247655119926,8.0,-1.2105306086596437,7.984000205993652,0.03003006066845848 983,2010-12-30,7.960000038146973,8.031999588012695,7.863999843597412,8.0,265375.0,-0.004004012066748386,2.230791097743258,-100.0,61.538480348629534,62.31153174129214,-0.05943822650923014,-0.19230197396892823,0.19118956428679468,0.02024453446028396,22.656961503574376,0.1679997444152832,0.27225011358838547,0.1432000637054447,-0.28103900015932126,0.5674391275702106,-0.0689194682269374,0.35531959563782767,-0.5768307282046745,45.945998192529444,-17.881174143858253,0.21211953193238284,12,-0.003999948501586914,-0.31999993324279785,-0.04800009727478027,0.007999897003173828,-0.23199987411499023,3,-0.036180917767755116,1.6153927272894,7.992000102996826,-2.4285641300738243,7.984000205993652,2.4545247655119926,8.0,-0.036180917767755116 984,2010-12-31,7.903999805450439,8.015999794006348,7.903999805450439,7.935999870300293,262500.0,-0.0070352050789148635,-5.999985098868671,0.800002384188087,43.4482690582001,60.43976987988007,0.017180825765421126,-0.10979755131651903,0.2252064411027055,0.07676334038767774,21.616947318783954,0.11199998855590909,0.23622108813233567,0.06679983139038015,-0.3308953938966832,0.4644950566774435,-0.13204778125315197,0.26564744403391227,-0.4878372605816139,29.411754393653528,-29.060492871063442,0.19884761264353168,12,0.05200028419494718,-0.2439997196197501,0.008000135421753818,0.06400012969970792,-0.16799974441528231,4,-0.04048579234573757,2.230791097743258,7.960000038146973,1.6153927272894,7.992000102996826,-2.4285641300738243,7.984000205993652,-0.04048579234573757 985,2011-01-03,8.312000274658201,8.37600040435791,7.9120001792907715,8.0,265875.0,0.051619493832276486,1.10908937217962,-9.749988824151426,65.14287582709996,61.22800204923587,-0.3428462096309248,-0.4906584892250532,-0.1973947699935863,-0.3243809329091434,20.44244952869631,0.4720005989074716,0.21179401462768865,0.44160027503967125,0.001777138372265341,0.8814234117070772,0.22168870670596874,0.6615118433733738,-0.8641642242599108,88.40578458210673,30.89963356609809,0.21991156833370284,1,-0.25999999046325506,-0.5680000782012922,-0.4120001792907697,-0.34400033950805486,-0.6320004463195792,0,-0.048123205263474134,-5.999985098868671,7.903999805450439,2.230791097743258,7.960000038146973,1.6153927272894,7.992000102996826,-0.048123205263474134 986,2011-01-04,8.232000350952147,8.383999824523926,8.144000053405763,8.359999656677246,197625.0,-0.00962462957923138,1.727275682880949,-0.4102538238638528,60.11238494707394,61.2612568298766,-0.20684115878400533,-0.36444670307637583,-0.13503157640307784,-0.23792040349074028,19.116790792578172,0.2399997711181623,0.20584385543628692,0.3204003334045389,-0.09046603690333477,0.7312667037124134,0.11496714825060117,0.5258335185584757,-0.7284744393162788,72.85723408875101,17.830059988054614,0.20543318515393721,1,-0.1280004978179914,-0.48400044441222967,-0.3560001850128156,-0.2640004158020002,-0.712000370025633,1,-0.04761906968564633,1.10908937217962,8.312000274658201,-5.999985098868671,7.903999805450439,2.230791097743258,7.960000038146973,-0.04761906968564633 987,2011-01-05,8.223999977111816,8.255999565124513,7.855999946594237,8.232000350952147,211750.0,-0.0009718626699772859,13.286006233075366,0.0625032596466768,60.451978352399514,60.49325072150375,-0.16474584693610161,-0.31992308045364304,-0.14718772927747636,-0.22011919413224668,17.921115777405248,0.3999996185302761,0.21461205828728147,0.2787999629974367,-0.11791164572168,0.6755115717165534,0.0804441586378779,0.4771557673569955,-0.6500361524449039,69.69699159032459,17.250891207953373,0.19835580435955838,1,-0.12000012397766113,-0.4160001277923584,-0.3840000629425049,-0.2560000419616699,-0.5520000457763672,2,-0.04961089415200737,1.727275682880949,8.232000350952147,1.10908937217962,8.312000274658201,-5.999985098868671,7.903999805450439,-0.04961089415200737 988,2011-01-06,8.215999603271483,8.279999732971191,8.071999549865723,8.199999809265138,194750.0,-0.0009728081058608673,1.8888903606079672,-1.999880796280844,66.87498486601052,61.40405942779648,-0.165355425480751,-0.27299338552430363,-0.15185745275001317,-0.2037978483094509,16.665885153760136,0.20800018310546875,0.23340817360608312,0.23719961643218834,-0.1291040825691976,0.6035033154335743,0.054047766931494934,0.42035146593288086,-0.5772328986160087,68.1817689217695,14.36200634906136,0.18315184950069283,1,-0.11199975013732733,-0.4079997539520246,-0.42199969291686834,-0.24799966812133611,-0.6559996604919416,3,-0.06621223201123594,13.286006233075366,8.223999977111816,1.727275682880949,8.232000350952147,1.10908937217962,8.312000274658201,-0.06621223201123594 989,2011-01-07,8.13599967956543,8.255999565124513,7.736000061035156,8.255999565124513,274000.0,-0.009737089528850329,7.66666666666644,-7.500089408120034,63.313594441603314,60.96226545572025,-0.06875752510001298,-0.15892706531082368,-0.07823925341061155,-0.11662409300856069,15.036643435357838,0.5199995040893572,0.2361478288979253,0.1303997039794922,-0.19540451644224,0.45620392440122437,-0.032502406231373016,0.2933018141903583,-0.43761432532047984,61.72835872295899,6.847193286950457,0.16290211021086595,1,-0.07599973678588867,-0.3279998302459717,-0.34799981117248535,-0.1679997444152832,-0.7839994430541992,4,-0.05014743505437791,1.8888903606079672,8.215999603271483,13.286006233075366,8.223999977111816,1.727275682880949,8.232000350952147,-0.05014743505437791 990,2011-01-10,7.920000076293945,8.064000129699707,7.848000049591064,8.064000129699707,288875.0,-0.026548624849874858,2.0000000000000124,1.2000015894586922,56.020943388689716,60.116104913750505,0.1505305971382498,0.048866800079116146,0.12564228257546262,0.10485519506273988,15.150933057072322,0.2879996299743661,0.19295794743824413,-0.07879991531372088,-0.4058496498148578,0.24824981918741695,-0.2423247825642889,0.08472495193684804,-0.18400001525878906,28.395074446964358,-30.944866241322742,0.16352486725056886,1,0.1399998664855957,-0.1120002269744873,-0.17600011825561523,0.04799985885620117,-0.48000001907348633,0,-0.02323232493513927,7.66666666666644,8.13599967956543,1.8888903606079672,8.215999603271483,13.286006233075366,8.223999977111816,-0.02323232493513927 991,2011-01-11,8.008000373840332,8.02400016784668,7.848000049591064,7.960000038146973,172125.0,0.011111148573064833,3.4000071525642164,-0.3333355409119507,53.84616896144494,58.972186687905726,0.07408340546486514,-0.031286494314519686,0.027070356110652227,0.024690251069921842,15.03277650351727,0.17600011825561612,0.18401815160338586,0.0032003641128532934,-0.31966681374572303,0.3260675419714305,-0.15823322481643487,0.16463395304214146,-0.2720003128051758,50.00008765394224,-9.535449438035798,0.1614335889292886,1,0.051999568939208984,-0.20000052452087402,-0.32400035858154297,-0.04000043869018555,-0.6400003433227548,1,-0.0409591071665264,2.0000000000000124,7.920000076293945,7.66666666666644,8.13599967956543,1.8888903606079672,8.215999603271483,-0.0409591071665264 992,2011-01-12,8.168000221252441,8.208000183105469,8.0,8.039999961853027,164875.0,0.01997999999285449,1.0,2.666653421282683,50.295871761863545,57.723007956042835,-0.06517969960506242,-0.18302830329588726,-0.1431493877153791,-0.12608109878892293,14.622727228931181,0.20800018310546875,0.1618260469401651,0.15200018882751465,-0.17746000713958132,0.4814603847946115,-0.012729909156034225,0.31673028681106263,-0.38016017913818345,79.4118420475961,22.80733781353053,0.16473009798354823,1,-0.10800027847290039,-0.3600003719329834,-0.48400020599365234,-0.20000028610229492,-0.8320002555847168,2,-0.07933401356183689,3.4000071525642164,8.008000373840332,2.0000000000000124,7.920000076293945,7.66666666666644,8.13599967956543,-0.07933401356183689 993,2011-01-13,8.015999794006348,8.215999603271483,7.992000102996826,8.152000427246094,117375.0,-0.018609258463363143,-1.434776974986764,-1.0625027939620617,51.20480283804066,58.584845042691796,0.10683444834362987,-0.025399358918066994,-0.015725214042481284,0.036784646285035194,13.806576478961418,0.22399950027465643,0.14694093273123876,-0.004400229454040172,-0.3312521642640682,0.32245170535598877,-0.1678261968590551,0.15902573795097474,-0.18046696929931638,53.84615384615367,-2.771607103760708,0.16342596740501447,1,0.04400014877319336,-0.20799994468688965,-0.32199978828430176,-0.04799985885620117,-0.81599998474121,3,-0.04291415562761258,1.0,8.168000221252441,3.4000071525642164,8.008000373840332,2.0000000000000124,7.920000076293945,-0.04291415562761258 994,2011-01-14,8.13599967956543,8.152000427246094,7.943999767303468,8.015999794006348,289625.0,0.014970045988375258,1.7368259246478535,-0.8823479913328238,54.748588469873376,57.42992422522218,0.025931565095579145,-0.12403555230221741,-0.15425555992894324,-0.07115860686381481,12.963631175835852,0.20800065994262606,0.13345139052896116,0.09799966812133754,-0.21276711517668367,0.40876645141935875,-0.05738372352767307,0.25338305977034814,-0.2565894948730465,78.26086393150166,21.00521235935777,0.15538339164901038,1,-0.07599973678588867,-0.3279998302459717,-0.4419996738433838,-0.1679997444152832,-1.0719995498657227,4,-0.07079643061350938,-1.434776974986764,8.015999794006348,1.0,8.168000221252441,3.4000071525642164,8.008000373840332,-0.07079643061350938 995,2011-01-18,8.071999549865723,8.168000221252441,8.015999794006348,8.095999717712402,105250.0,-0.007866289604269716,-1.2353056673632246,-0.20000158945870983,52.97294789463714,56.63665344161808,0.0584545179246021,-0.038707420824367844,-0.11558552890331697,-7.787715513885018e-05,12.004176873041846,0.15200042724609375,0.12673854915091098,0.019199562072753196,-0.2661873989459842,0.3045865230914915,-0.1234939184366155,0.1618930425821219,-0.15222219398681602,60.86950324651384,2.988916430288924,0.14269348050936903,1,-0.06399965286254883,-0.11999964714050293,-0.37799954414367676,-0.10399961471557617,-0.9039993286132812,1,-0.0891971448841904,1.7368259246478535,8.13599967956543,-1.434776974986764,8.015999794006348,1.0,8.168000221252441,-0.0891971448841904 996,2011-01-19,7.8400001525878915,8.039999961853027,7.791999816894531,8.039999961853027,394375.0,-0.028741254982068254,1.4800038147009036,8.333267106413379,45.539910044608334,54.97975696297461,0.255913047180802,0.21237127908967768,0.08863938018905504,0.23798041730829578,11.196771020637941,0.2799997329711914,0.1515913942115752,-0.2179998397827143,-0.482076357216612,0.046076677651184283,-0.35003809849966405,-0.08596158106576546,0.5439996719360343,11.320839593698807,-46.34999681718619,0.13203825871694913,1,0.16799974441528231,0.11199975013732821,-0.03600013256073087,0.12799978256225497,-0.5040001869201669,2,-0.051020419334481426,-1.2353056673632246,8.071999549865723,1.7368259246478535,8.13599967956543,-1.434776974986764,8.015999794006348,-0.051020419334481426 997,2011-01-20,7.855999946594237,8.008000373840332,7.76800012588501,7.76800012588501,221000.0,0.0020407900121104383,-4.454562202992159,-0.43999952316238455,46.919429806943135,52.76247306752268,0.20363749691451805,0.20366304868075868,0.0447362826427824,0.22691669133673908,11.009804903267508,0.24000024795532227,0.10974728723326255,-0.2000000476837167,-0.46978667877153857,0.06978658340410426,-0.33489336322762764,-0.06510673213980578,0.5161598777770999,19.642840036912226,-37.878946375232346,0.13489331554391049,1,0.13999986648559748,0.18799996376037686,-0.054000020027159756,0.11199998855590909,-0.48799991607666016,3,-0.06211811601249051,1.4800038147009036,7.8400001525878915,-1.2353056673632246,8.071999549865723,1.7368259246478535,8.13599967956543,-0.06211811601249051 998,2011-01-21,7.815999984741211,7.952000141143799,7.76800012588501,7.8959999084472665,228125.0,-0.0050916448733387965,-1.0909135243214538,-0.9090918942936757,47.36842705662357,50.990787802524935,0.20219334133479094,0.22827372555459569,0.060177179170809225,0.2762687758728628,11.779268747850915,0.18400001525878906,0.07806542942294392,-0.22280001640319824,-0.5080866367620729,0.06248660395567551,-0.36544332658263556,-0.08015670622376092,0.5319934516906741,11.999961853036439,-47.050211403985045,0.14264331017943693,1,0.17599987983703524,0.22799992561340332,-0.02199995517730713,0.15199995040893555,-0.3039999008178711,4,-0.061412489765937384,-4.454562202992159,7.855999946594237,1.4800038147009036,7.8400001525878915,-1.2353056673632246,8.071999549865723,-0.061412489765937384 999,2011-01-24,7.927999973297119,8.0,7.831999778747559,7.831999778747559,271125.0,0.014329578911791208,-2.4999975164781674,-1.2000035762820838,36.046499942301324,48.77140519737067,0.0643532026688094,0.11790845682360995,-0.07636049530057143,0.1732174939318849,12.50020897417897,0.18400001525878906,0.0463426398950908,-0.10800001621246302,-0.39663090129409895,0.180630868869172,-0.2523154587532801,0.03631542632835405,0.3967937307128917,39.99995231629555,-14.703380632321547,0.14431544254081752,1,0.06399989128112704,0.11599993705749512,-0.13399994373321533,0.039999961853027344,-0.40799999237060547,0,-0.0918264589409703,-1.0909135243214538,7.815999984741211,-4.454562202992159,7.855999946594237,1.4800038147009036,7.8400001525878915,-0.0918264589409703 1000,2011-01-25,7.880000114440918,8.008000373840332,7.783999919891357,7.880000114440918,236125.0,-0.0060544726309123,-1.3333333333333333,0.0,36.904751767916544,46.88902550920085,0.11854907221595212,0.16491242081723811,-0.05318828332437686,0.225379251064858,12.979715223448753,0.2240004539489746,0.0025514352671702767,-0.1499998807907108,-0.4466591591447564,0.14665939756333568,-0.2983295199677336,-0.001670241613688006,0.4225218464440932,41.17649121269229,-10.766575156196375,0.1483296391770231,1,0.11199975013732821,0.1639997959136963,-0.1220000982284537,0.08799982070922852,-0.15199995040893555,1,-0.10355329605209096,-2.4999975164781674,7.927999973297119,-1.0909135243214538,7.815999984741211,-4.454562202992159,7.855999946594237,-0.10355329605209096 1001,2011-01-26,8.031999588012695,8.071999549865723,7.872000217437744,7.8959999084472665,240750.0,0.019289273015773434,-1.1739168744201476,100.0,43.548369523418856,46.139303038262554,-0.03317702515013998,0.017595446017871552,-0.2230871863549604,0.07936196175077015,13.430156258998055,0.19999933242797852,-0.029947130461952298,-0.00040037631988454336,-0.2962683326563731,0.2954675800166049,-0.1483343544881297,0.14753360184835973,0.24914149947231579,86.84209287989798,35.61036615890512,0.14793397816824463,1,-0.03999972343444913,0.012000322341918945,-0.27399957180023105,-0.06399965286254883,-0.43999958038330167,2,-0.10756964779352385,-1.3333333333333333,7.880000114440918,-2.4999975164781674,7.927999973297119,-1.0909135243214538,7.815999984741211,-0.10756964779352385 1002,2011-01-27,8.232000350952147,8.272000312805176,7.872000217437744,8.0,189250.0,0.02490049467108313,1.564100918216386,1.7058889527789836,50.47621291241463,46.05834860208188,-0.24936840483057843,-0.1723391145223001,-0.43929028455055885,-0.11522121040943922,13.178422499434529,0.40000009536743164,-0.03113331826653365,0.18760037422179998,-0.12058034365200498,0.49578109209560406,0.03351001528489839,0.34169073315870246,-0.4640002250671369,92.06350257577084,41.20055448669065,0.15409035893690223,1,-0.2120001316070539,-0.17600035667419256,-0.4820002317428571,-0.2640004158020002,-0.7920002937316877,3,-0.10884357957793178,-1.1739168744201476,8.031999588012695,-1.3333333333333333,7.880000114440918,-2.4999975164781674,7.927999973297119,-0.10884357957793178 1003,2011-01-28,7.671999931335449,8.343999862670897,7.671999931335449,8.199999809265138,330250.0,-0.06802725895801565,-1.5454548738548528,-2.2758581000534637,39.25926432851606,44.33731258637551,0.28687166483017723,0.3847026847030204,0.10720889834899872,0.4487837457913457,13.188228249304041,0.6719999313354474,-0.04818528223792562,-0.3580000400543213,-0.7069968509973279,-0.009003229111314681,-0.5324984455258246,-0.18350163458281799,0.6000003814697266,0.0,-47.44422590169768,0.17449840547150344,1,0.3359999656677246,0.3559999465942383,0.05800020694732755,0.29600000381469727,-0.1679997444152832,4,-0.03962459639450955,1.564100918216386,8.232000350952147,-1.1739168744201476,8.031999588012695,-1.3333333333333333,7.880000114440918,-0.03962459639450955 1004,2011-01-31,7.584000110626222,7.863999843597412,7.464000225067139,7.74399995803833,563625.0,-0.01147025827643744,1.0,0.3030300840967519,41.7322845732155,43.08834999510644,0.3222209094275055,0.47168317245238267,0.1835014125518155,0.540189307721346,13.443354201805558,0.39999961853027344,-0.0753537356969094,-0.4299998760223387,-0.8290682702343029,-0.030931481810375416,-0.6295340731283199,-0.2304656789163566,0.7599997520446751,13.636356247355172,-34.721353319727065,0.19953419710598166,1,0.3199999332427961,0.33999991416931064,0.21399986743926913,0.3839998245239249,-0.06400012969970792,0,-0.009493674268543306,-1.5454548738548528,7.671999931335449,1.564100918216386,8.232000350952147,-1.1739168744201476,8.031999588012695,-0.009493674268543306 1005,2011-02-01,7.9120001792907715,7.960000038146973,7.592000007629394,7.607999801635742,269125.0,0.04324895357068592,-1.1904765959499997,-1.9000041723291239,47.887319509672004,43.34917326900241,-0.03448870299041573,0.11824192301060421,-0.155472899112147,0.21804781022776254,14.187110462359176,0.37599992752075106,-0.08692875476488648,-0.08199980258941686,-0.4575874279985843,0.2935878228197506,-0.2697936152940006,0.10579401011516687,0.4319996833801252,50.90910667230935,2.6451693757590675,0.1877938127045836,2,-0.008000135421753818,0.011999845504760742,-0.16000020503997803,0.055999755859375,-0.48800039291381925,1,-0.04954501889298446,1.0,7.584000110626222,-1.5454548738548528,7.671999931335449,1.564100918216386,8.232000350952147,-0.04954501889298446 1006,2011-02-02,7.8400001525878915,8.02400016784668,7.815999984741211,7.863999843597412,138250.0,-0.009100104281005494,-4.777780721215934,-0.0789462539311538,42.49084097131553,42.85710784282156,0.04191961954242718,0.16798097800000722,-0.0648195370627862,0.2958026799208513,14.836402716979391,0.20800018310546875,-0.11765603930472324,-0.1343998193740834,-0.4984276869250701,0.2296280481769033,-0.3164137531495763,0.0476141144014095,0.4687997245788553,42.7272820866838,-1.5306985806125013,0.18201393377549316,2,0.06399989128112615,0.08399987220764071,-0.04800021648407071,0.12799978256225497,-0.3680000305175799,2,-0.014285712547969731,-1.1904765959499997,7.9120001792907715,1.0,7.584000110626222,-1.5454548738548528,7.671999931335449,-0.014285712547969731 1007,2011-02-03,7.815999984741211,7.8400001525878915,7.5999999046325675,7.808000087738037,292375.0,-0.0030612458392310637,7.571401810270481,-0.3333333333333457,45.13619083136659,42.609081595570785,0.06665900294496385,0.16848594010077722,-0.022060326550192855,0.321772178761627,15.632054917670615,0.24000024795532404,-0.14391205930103101,-0.13799998760223353,-0.48861435466973724,0.21261437946527018,-0.3133071711359854,0.03730719593151832,0.45900790634155086,39.99998916278747,-2.9193599903288145,0.17530718353375196,2,0.08800005912780673,0.10800004005432129,-0.025999903678894043,0.15199995040893555,-0.4959998130798331,3,-0.028659157823582526,-4.777780721215934,7.8400001525878915,-1.1904765959499997,7.9120001792907715,1.0,7.584000110626222,-0.028659157823582526 1008,2011-02-04,7.671999931335449,7.815999984741211,7.6560001373291025,7.815999984741211,144250.0,-0.01842375303056365,1.2222192787840533,-18.000238421648685,38.8461594891973,42.92015487855922,0.21018805976896093,0.28421301071569705,0.13838064694880625,0.46909573002287175,16.569888002876493,0.1599998474121085,-0.1427602885590371,-0.2548000574111935,-0.6042365956570634,0.09463648083467646,-0.42951832653412936,-0.08008178828825852,0.5705676531066874,37.142808485999296,-1.2521240508620721,0.17471826912293517,2,0.23200011253356845,0.252000093460083,0.12600016593933105,0.29600000381469727,-0.34399986267089844,4,-0.03023981702181877,7.571401810270481,7.815999984741211,-4.777780721215934,7.8400001525878915,-1.1904765959499997,7.9120001792907715,-0.03023981702181877 1009,2011-02-07,7.728000164031982,7.800000190734862,7.519999980926514,7.6560001373291025,623375.0,0.00729930046894367,1.5925935737386578,-0.49999999999999384,41.69885662643694,43.4528331961726,0.13726975457243462,0.20667561428160486,0.09955312267835836,0.41805575290299757,16.612572795840773,0.2800002098083487,-0.14469910913173045,-0.1783998489379881,-0.5240302195501467,0.16723052167417052,-0.35121503424406697,-0.005584663631908349,0.48342472603515496,41.26986229439953,5.4816148943423855,0.1728151853060795,2,0.17599987983703524,0.1959998607635498,0.06999993324279785,0.23999977111816406,-0.5440001487731934,0,-0.028985503669418544,1.2222192787840533,7.671999931335449,7.571401810270481,7.815999984741211,-4.777780721215934,7.8400001525878915,-0.028985503669418544 1010,2011-02-08,7.736000061035156,7.808000087738037,7.671999931335449,7.688000202178955,567500.0,0.001035183337651402,-2.399986887043803,0.6666644590880575,47.186145510636166,43.85703052808563,0.11923407814105413,0.19413764493518126,0.10917295765041146,0.4160071444118092,16.64296467384121,0.1360001564025879,-0.14458802144079375,-0.16119995117187536,-0.51500485095983,0.19260494861608013,-0.33810240106585354,0.015702498722101943,0.4455278424319804,42.857142857142854,3.8097738528473357,0.1769024498939776,2,0.16799998283386142,0.18799996376037598,0.07200002670288086,0.23199987411499023,-0.6080002784729004,1,-0.027921416546594413,1.5925935737386578,7.728000164031982,1.2222192787840533,7.671999931335449,7.571401810270481,7.815999984741211,-0.027921416546594413 1011,2011-02-09,7.679999828338622,7.74399995803833,7.6560001373291025,7.679999828338622,216875.0,-0.007238913166327077,-2.6667064036083485,0.0,45.338982301723085,43.286227126897685,0.13416064221734825,0.2364266852840773,0.1763157974072529,0.4785876096994679,16.692772231075775,0.08799982070922763,-0.13618455375050065,-0.2008001565933233,-0.5632813838773325,0.16168107069068594,-0.382040770235327,-0.019559542951318676,0.472826967992515,49.99992549423358,8.146969883072785,0.18124061364200444,2,0.2240002155303955,0.24400019645691007,0.21800041198730558,0.2800002098083505,-0.4479999542236319,2,-0.033333339542150675,-2.399986887043803,7.736000061035156,1.5925935737386578,7.728000164031982,1.2222192787840533,7.671999931335449,-0.033333339542150675 1012,2011-02-10,7.519999980926514,7.74399995803833,7.480000019073486,7.624000072479247,338250.0,-0.02083331393077914,-1.8695643159978854,-100.0,42.6294850992013,43.66069610141827,0.20399419948713682,0.3640561973167138,0.3447971605275839,0.6354902353906766,17.749484034374657,0.26399993896484375,-0.1307263866137589,-0.3283999919891354,-0.6985528742611837,0.041752890282913846,-0.5134764331251596,-0.14332355085311121,0.6052737525540639,11.904751767916519,-32.33128632367473,0.18507644113602448,2,0.2240002155303955,0.384000062942504,0.40599989891052246,0.43200016021728516,-0.1679997444152832,3,-0.006382959970471669,-2.6667064036083485,7.679999828338622,-2.399986887043803,7.736000061035156,1.5925935737386578,7.728000164031982,-0.006382959970471669 1013,2011-02-11,7.671999931335449,7.679999828338622,7.464000225067139,7.464000225067139,407000.0,0.020212759414157455,-1.0769221951963088,-1.9999954150313783,43.750001455190926,43.884886866082205,0.058104564809804415,0.19495889314793402,0.2003829177346237,0.4835447622194131,18.851260060054315,0.2159996032714835,-0.14453063020564283,-0.15920004844665492,-0.5285303019060894,0.21013020501277868,-0.34386517517637216,0.025465078283062326,0.4268228618085903,60.465055030356794,15.044911475754859,0.184665126729717,2,0.07200026512145996,0.23200011253356845,0.2839999198913574,0.2760000228881836,-0.3680000305175781,4,-0.045881095258664795,-1.8695643159978854,7.519999980926514,-2.6667064036083485,7.679999828338622,-2.399986887043803,7.736000061035156,-0.045881095258664795 1014,2011-02-14,7.559999942779541,7.688000202178955,7.559999942779541,7.6560001373291025,166500.0,-0.014598538784972637,-1.6666666666666667,-0.46154004864663306,42.42424174007553,43.277878225015925,0.18589047876918485,0.27573072263345466,0.320886796244082,0.5957149274920521,19.822591658926203,0.12800025939941406,-0.19297428771056602,-0.24240005016326904,-0.6013402415792548,0.11654014125271672,-0.4218701458712619,-0.06292995445527616,0.5134299476414217,27.906905824623657,-17.304403040638896,0.17947009570799272,2,0.18400025367736816,0.34400010108947665,0.3959999084472656,0.3880000114440918,-0.26399993896484375,0,-0.03068781426864564,-1.0769221951963088,7.671999931335449,-1.8695643159978854,7.519999980926514,-2.6667064036083485,7.679999828338622,-0.03068781426864564 1015,2011-02-15,7.3520002365112305,7.584000110626222,7.28000020980835,7.535999774932861,327875.0,-0.027513188868072413,1.1714262359013758,1.9166579743402348,34.31736662863112,42.3697144091621,0.342073078655436,0.4501011039697298,0.5302485870871259,0.8054872500632158,21.189713173461875,0.303999900817872,-0.17762379384553295,-0.4143997907638548,-0.802712431694049,-0.02608714983366145,-0.6085561112289515,-0.22024347029875813,0.6970524672955793,15.517255554025475,-23.41894201918158,0.19415632046509684,2,0.20799994468688965,0.45999979972839267,0.581999659538269,0.5959997177124023,-0.08800029754638672,1,-0.02285095427746653,-1.6666666666666667,7.559999942779541,-1.0769221951963088,7.671999931335449,-1.8695643159978854,7.519999980926514,-0.02285095427746653 1016,2011-02-16,7.440000057220459,7.51200008392334,7.303999900817871,7.392000198364258,246125.0,0.01196950732838764,1.1666695641160005,-0.26086945254292193,30.739294647526705,40.770059277624334,0.21385546237712827,0.34846369230661445,0.45239859347612565,0.7137861018960141,21.847731985411365,0.20800018310546875,-0.16102475335127053,-0.30639996528625524,-0.7191843022354494,0.1063843716629389,-0.5127921337608523,-0.10000779681165817,0.5629094969464425,34.482744445974525,2.173154745645057,0.20639216847459685,2,0.10800004005432129,0.37199997901916415,0.4939998388290405,0.5079998970031738,-0.1919999122619629,2,-0.041935520464870035,1.1714262359013758,7.3520002365112305,-1.6666666666666667,7.559999942779541,-1.0769221951963088,7.671999931335449,-0.041935520464870035 1017,2011-02-17,7.368000030517577,7.4559998512268075,7.360000133514403,7.440000057220459,347875.0,-0.009677422869507457,-1.1818162114126836,-1.5000049670683555,40.30612462116071,40.93227762562027,0.24096358866006096,0.40267480449572535,0.5292788057639131,0.7820117621400842,22.46332381786739,0.09599971771240412,-0.18683003356103622,-0.353999996185304,-0.7961535850321395,0.08815359266153155,-0.5750767906087217,-0.1329232017618862,0.5915349629878115,21.56858391048529,-14.215424207103606,0.22107679442341766,2,0.17600011825561612,0.4440000057220459,0.5659998655319223,0.5799999237060556,-0.1599998474121085,3,-0.018458218762118173,1.1666695641160005,7.440000057220459,1.1714262359013758,7.3520002365112305,-1.6666666666666667,7.559999942779541,-0.018458218762118173 1018,2011-02-18,7.335999965667725,7.440000057220459,7.271999835968018,7.432000160217285,277250.0,-0.004343114103869561,2.000004257475062,1.3333355409119343,41.798937460539484,40.943397718298336,0.24617805940223825,0.4183180542309213,0.5661457315526475,0.8079692644230327,23.19278618815931,0.1680002212524414,-0.19659084854422382,-0.3620000600814821,-0.8337859360688569,0.10978581590589176,-0.597892998075169,-0.12610712208779518,0.5827629408158419,15.38463301911015,-22.24249869176271,0.23589293799368696,2,0.20399999618530273,0.4719998836517325,0.5979999303817749,0.6119999885559082,-0.09600019454956055,4,0.002181062011775703,-1.1818162114126836,7.368000030517577,1.1666695641160005,7.440000057220459,1.1714262359013758,7.3520002365112305,0.002181062011775703 1019,2011-02-22,7.199999809265138,7.335999965667725,7.136000156402588,7.23199987411499,350000.0,-0.018538734601835305,-1.500007450609907,0.3333333333333241,23.03029252149652,38.25941405283838,0.3345907560513286,0.5238393467925233,0.7037274436131646,0.9356695800841797,24.335536976569127,0.19999980926513672,-0.2186713498068107,-0.46160020828247017,-0.9696137003360432,0.046413283771102876,-0.7156069543092567,-0.20759346225568365,0.6670220515771854,14.285638259374064,-20.766602320905886,0.2540067460267865,2,0.24000024795532138,0.5400002002716047,0.7340000867843619,0.7480001449584952,0.080000400543212,1,0.014444457542749367,2.000004257475062,7.335999965667725,-1.1818162114126836,7.368000030517577,1.1666695641160005,7.440000057220459,0.014444457542749367 1020,2011-02-23,7.064000129699707,7.191999912261963,6.9679999351501465,7.191999912261963,524250.0,-0.018888844884471068,2.50000558794494,3.9999850988691152,21.965313537698037,35.66233974572448,0.4081657284321949,0.6277573364095774,0.825060471704365,1.063005267964499,25.490104274419412,0.23199987411499112,-0.21959171187152293,-0.5567998886108398,-1.1191265100110765,0.005526732789397748,-0.8379631993109582,-0.2756365779107215,0.7299195606986428,17.64708976018779,-15.75542530641836,0.2811633107001187,2,0.29199981689453125,0.5919997692108145,0.8699997663497925,0.8839998245239258,0.3039999008178702,2,0.03284256368280292,-1.500007450609907,7.199999809265138,2.000004257475062,7.335999965667725,-1.1818162114126836,7.368000030517577,0.03284256368280292 1021,2011-02-24,7.168000221252441,7.191999912261963,6.935999870300293,7.072000026702881,343250.0,0.014722549496492654,2.555566593485193,-0.75000279397247,27.86885673060324,34.02226992699137,0.25021339174821566,0.4803368592842965,0.7127157867512892,0.9497083541100437,27.085369368722787,0.2560000419616699,-0.23205067475996177,-0.4095998287200926,-0.9716676581532795,0.1524680007130943,-0.6906337434366856,-0.1285659140034996,0.5268090985161242,44.615453742667405,11.549806022701034,0.28103391471659334,2,0.14399981498718262,0.4719996452331534,0.8119996786117554,0.7799997329711914,0.3039999008178702,3,0.013392817347824826,2.50000558794494,7.064000129699707,-1.500007450609907,7.199999809265138,2.000004257475062,7.335999965667725,0.013392817347824826 1022,2011-02-25,7.335999965667725,7.3520002365112305,7.072000026702881,7.199999809265138,276875.0,0.02343746362021304,2.333321980114838,1.416665424905741,38.70967431817548,33.46223357843409,0.05964024942945656,0.2548347593039777,0.5363462574935323,0.7784037972532829,29.408017507887696,0.2800002098083496,-0.25895768310985456,-0.19680006504058856,-0.6759684620940369,0.2823683320128598,-0.4363842635673123,0.04278413348613519,0.25257603117528316,79.36506885280023,44.881268805607135,0.23958419852672402,2,-0.023999929428100586,0.3039999008178702,0.6439999341964722,0.6119999885559082,0.35200023651123047,4,-0.011995613566121222,2.555566593485193,7.168000221252441,2.50000558794494,7.064000129699707,-1.500007450609907,7.199999809265138,-0.011995613566121222 1023,2011-02-28,7.368000030517577,7.4000000953674325,7.263999938964844,7.4000000953674325,207250.0,0.0043620590239383805,7.4999925494340856,-0.23529432389128183,37.70490735381624,32.93786309107195,-0.022369485253990185,0.2096404168589716,0.4966914846151207,0.7362259089315559,30.96377923101903,0.13600015640258878,-0.27944874089484184,-0.14960000514984184,-0.6294624429453703,0.33026243264568667,-0.3895312240476061,0.09033121374792241,0.1292153086094503,93.10343764483628,57.02105281470391,0.23993121889776436,2,-0.1080000400543204,0.2719998359680176,0.6519998311996469,0.5759997367858896,0.32000017166137784,0,-0.021715505802036406,2.333321980114838,7.335999965667725,2.555566593485193,7.168000221252441,2.50000558794494,7.064000129699707,-0.021715505802036406 1024,2011-03-01,7.51200008392334,7.664000034332275,7.3439998626708975,7.383999824523926,326375.0,0.01954398110875788,-2.0769220188533732,-3.999999999999778,42.99999821186002,33.90259993365293,-0.19433025496631462,0.0632105705025392,0.3511944552451034,0.5825265717476,31.39018321489545,0.32000017166137784,-0.27870345883332526,-0.0019999504089351916,-0.48084417198424667,0.4768442711663763,-0.24142206119659093,0.23742216037872055,-0.5760002136230469,79.12089063729141,42.08219066640155,0.23942211078765593,3,-0.21200013160705566,0.12799978256225497,0.5059998035430908,0.4159998893737793,0.29600000381469727,1,-0.03620877393056632,7.4999925494340856,7.368000030517577,2.333321980114838,7.335999965667725,2.555566593485193,7.168000221252441,-0.03620877393056632 1025,2011-03-02,7.519999980926514,7.624000072479247,7.423999786376952,7.495999813079834,299625.0,0.0010649490034344566,-1.3809526512678492,0.18750093132068724,44.84536272519971,35.46994083117215,-0.1966758305417633,0.0256524438305199,0.34201757742665606,0.5640090276611645,32.29994607852973,0.20000028610229492,-0.2930575179921542,0.025599956512451172,-0.41523290875930385,0.4664328217842062,-0.19481647612342634,0.24601638914832868,-0.5694401073455815,80.21977734067714,42.96909308664482,0.22041643263587746,3,-0.2200000286102295,0.11999988555908114,0.497999906539917,0.40799999237060547,0.2480001449584961,2,-0.03191486326155479,-2.0769220188533732,7.51200008392334,7.4999925494340856,7.368000030517577,2.333321980114838,7.335999965667725,-0.03191486326155479 1026,2011-03-03,7.728000164031982,7.760000228881836,7.624000072479247,7.624000072479247,342375.0,0.027659598887371573,-1.6153853207643785,4.333306842565403,56.500008046629915,37.26926121177985,-0.4017782565009407,-0.20149971291110802,0.13652264262582836,0.3454442884114801,33.32019474641878,0.24000024795532227,-0.2914499462855016,0.2392001390457157,-0.1857053113674869,0.6641055894589183,0.026747413839114387,0.451652864252317,-0.7631714872360238,95.34882915026674,52.62452073275854,0.21245272520660147,3,-0.38000011444091797,-0.0880002975463876,0.28999972343444824,0.12799978256225675,-0.12000036239624023,3,-0.04658386721961194,-1.3809526512678492,7.519999980926514,-2.0769220188533732,7.51200008392334,7.4999925494340856,7.368000030517577,-0.04658386721961194 1027,2011-03-04,7.592000007629394,7.7119998931884775,7.5440001487731925,7.7119998931884775,288500.0,-0.017598363550193397,1.7999984105412783,-1.1538440377067893,47.47474929919369,37.899906971630315,-0.25776940926820124,-0.08763458437532012,0.26834130396970934,0.47087595736470167,33.784559281586205,0.18400001525878995,-0.2544913838023728,0.11439998149871755,-0.2852495154023682,0.5140494783998033,-0.08542476695182533,0.31422472994926043,-0.5953644687499997,66.12900744865333,24.5892593475059,0.1998247484505428,3,-0.2439999580383292,0.04799985885620117,0.425999879837037,0.2639999389648455,-0.0799999237060538,4,-0.015806096606755915,-1.6153853207643785,7.728000164031982,-1.3809526512678492,7.519999980926514,-2.0769220188533732,7.51200008392334,-0.015806096606755915 1028,2011-03-07,7.440000057220459,7.624000072479247,7.423999786376952,7.624000072479247,191500.0,-0.02002106826345973,1.1739159730068938,1.533334922792013,46.305421322730155,40.48603239398961,-0.09997955092937438,0.048584288773787065,0.40579648404371316,0.6086337853652211,34.420576888014324,0.20000028610229492,-0.2193347268854069,-0.02599997520446795,-0.4152231987264754,0.3632232483175395,-0.22061158696547167,0.16861163655653577,-0.4128299307409673,23.076949528665388,-19.3533464878925,0.19461161176100367,3,-0.09200000762939453,0.19999980926513583,0.5980000495910645,0.40000009536743164,0.0,0,0.03333335256063785,1.7999984105412783,7.592000007629394,-1.6153853207643785,7.728000164031982,-1.3809526512678492,7.519999980926514,0.03333335256063785 1029,2011-03-08,7.504000186920166,7.616000175476074,7.392000198364258,7.440000057220459,224000.0,0.008602167904232072,-1.8000023841880648,-0.34782676300158766,55.13513339358235,44.17156793353231,-0.129992417866581,-0.034844282569022056,0.3333692520049265,0.5306191020495099,34.709105621335254,0.2239999771118164,-0.2065434851671739,0.04920015335082972,-0.32069059936986744,0.4190909060715269,-0.1357452230095184,0.23414552971117786,-0.4475168563445804,30.434776974986782,-14.763686250682525,0.18494537636034855,3,-0.15600013732910156,-0.024000167846679688,0.5139997005462646,0.29600000381469815,-0.09600019454956144,1,0.02452025728617513,1.1739159730068938,7.440000057220459,1.7999984105412783,7.592000007629394,-1.6153853207643785,7.728000164031982,0.02452025728617513 1030,2011-03-09,7.519999980926514,7.607999801635742,7.48799991607666,7.495999813079834,209500.0,0.002132168657756228,-5.0,0.3750018626413745,52.8409063970008,46.94624011868759,-0.08326220277793883,-0.07152299291951358,0.3084387259721115,0.5000445565241805,35.055057460073094,0.11999988555908203,-0.19352115700161043,0.07599995136260951,-0.2712405472645889,0.4232404499898079,-0.09762029795099014,0.24962020067620916,-0.4353759744186778,34.78254672485462,-11.285119175480979,0.17362024931359932,3,-0.10399985313415527,-0.039999961853027344,0.3940000534057617,0.21199989318847567,-0.14400005340576083,2,0.03829788664122313,-1.8000023841880648,7.504000186920166,1.1739159730068938,7.440000057220459,1.7999984105412783,7.592000007629394,0.03829788664122313 1031,2011-03-10,7.423999786376952,7.51200008392334,7.375999927520753,7.392000198364258,287125.0,-0.012765983350140009,-3.249996274717341,1.333306842565329,51.95529851934088,48.417976141039304,0.05908366069387494,0.004548145287652794,0.394724325595857,0.5811470116000814,35.50505515840944,0.14400005340576083,-0.14167222766020604,-0.007200241088868076,-0.3362061223654429,0.32180564018770674,-0.17170318172715504,0.1573026995494189,-0.31236073097415673,14.285673738332216,-33.44006473808712,0.16450294063828724,3,0.0880002975463876,0.05600023269653409,0.49000024795532315,0.2880001068115243,0.00800037384033292,3,0.046336253961011487,-5.0,7.519999980926514,-1.8000023841880648,7.504000186920166,1.1739159730068938,7.440000057220459,0.046336253961011487 1032,2011-03-11,7.472000122070312,7.5999999046325675,7.407999992370605,7.407999992370605,196250.0,0.006465562644740297,-4.999985098869004,2.000029802706141,54.69613659931559,50.30589050165034,0.03621177315280022,-0.04978510741093256,0.33710896911986143,0.5163330120715903,35.27110763922969,0.1919999122619629,-0.07007792902598275,0.043200087547301536,-0.283772355765052,0.37017253085965507,-0.12028613410887523,0.2066863092034783,-0.3344266197283545,38.70973324052916,-12.565503498464395,0.16348622165617674,3,0.07999992370605558,-0.08400011062621981,0.4419999122619638,0.23999977111816495,0.007999897003174716,4,0.018201241614507424,-3.249996274717341,7.423999786376952,-5.0,7.519999980926514,-1.8000023841880648,7.504000186920166,0.018201241614507424 1033,2011-03-14,7.320000171661378,7.383999824523926,7.23199987411499,7.368000030517577,236500.0,-0.02034260545044242,2.800025034123895,-0.7499962747172233,54.098372402597725,51.53904318951008,0.2019210669847551,0.07851741210655394,0.4785610207082893,0.6525085298912225,35.18726339666587,0.24000024795532138,-0.013139722954726096,-0.0911998748779288,-0.4004683419912469,0.21806859223538932,-0.24583410843458786,0.06343435867873026,-0.15752960025782592,22.91672616778469,-31.672703193234003,0.15463423355665898,3,0.17599987983703524,0.05599975585937411,0.5939998626708975,0.3919997215270987,0.191999912261962,0,0.02622949559554244,-4.999985098869004,7.472000122070312,-3.249996274717341,7.423999786376952,-5.0,7.519999980926514,0.02622949559554244 1034,2011-03-15,7.328000068664551,7.392000198364258,7.039999961853027,7.079999923706055,172000.0,0.0010928820786293425,-1.1463424562342084,-5.16668487925076,59.88023396421439,53.20958443828949,0.18447553611123446,0.0550689076238946,0.46169404064585073,0.628442323385535,35.3447670774559,0.35200023651123047,0.01498598127806261,-0.0715999841690067,-0.37471115282647194,0.23151118448845853,-0.22315556849773888,0.07995560015972547,0.43200016021728516,50.70425845924468,-8.204600952573166,0.15155558432873256,3,0.07200002670288086,0.04399991035461426,0.5859999656677246,0.39999985694885254,0.31999969482421875,1,0.015283841089853922,2.800025034123895,7.320000171661378,-4.999985098869004,7.472000122070312,-3.249996274717341,7.423999786376952,0.015283841089853922 1035,2011-03-16,7.184000015258789,7.335999965667725,7.1599998474121085,7.303999900817871,308750.0,-0.019650662125608287,-1.095236743660617,-0.4838702234596054,50.581387692753395,52.55195995452543,0.308213706432932,0.19588036241994544,0.5818178108117324,0.7569084626533584,34.742374627557595,0.17600011825561612,0.040197220661291055,-0.20720002651214564,-0.5248291507417244,0.11042909771743314,-0.3660145886269355,-0.048385464397355804,0.5616002082824707,25.71429787850022,-33.556660697242464,0.1588145621147894,3,0.1919999122619629,0.18799996376037598,0.7300000190734863,0.5439999103546143,0.6560001373291025,2,0.031180397638647106,-1.1463424562342084,7.328000068664551,2.800025034123895,7.320000171661378,-4.999985098869004,7.472000122070312,0.031180397638647106 1036,2011-03-17,7.127999782562256,7.360000133514403,7.0879998207092285,7.328000068664551,257750.0,-0.007795132597103183,1.060605184873456,1.6666706403134413,41.77215046616079,51.91833786196622,0.30190160795738574,0.23959184332440664,0.6153777866621963,0.7959972675686835,34.178889458024344,0.2720003128051749,0.045008861933592215,-0.24760024547576887,-0.5851595857638987,0.08995909481236097,-0.41637991561983423,-0.0788205753317035,0.6034884357452395,15.714255303749583,-39.32064886930623,0.16877967014406514,3,0.20400023460388184,0.2200002670288086,0.7860002517700195,0.6200001239776611,0.7360000610351562,3,0.03479238952352359,-1.095236743660617,7.184000015258789,-1.1463424562342084,7.328000068664551,2.800025034123895,7.320000171661378,0.03479238952352359 1037,2011-03-18,7.23199987411499,7.335999965667725,7.1599998474121085,7.184000015258789,771250.0,0.014590361212854841,-2.666661699622952,-0.23999895095975263,44.910177289789395,51.76331074719503,0.15809008654977763,0.13162925018718497,0.48994117434975415,0.674496931176904,33.58495284974747,0.20800018310546875,0.04691699897835022,-0.13680014610290492,-0.4804288950203457,0.20682860281453586,-0.3086145205616253,0.03501422835581547,0.4856585790634158,54.545392970449655,4.147203695545741,0.1718143744587205,3,0.09600019454956055,0.11600017547607422,0.6820001602172852,0.5160000324249268,0.7839999198913574,4,0.027654907298621856,1.060605184873456,7.127999782562256,-1.095236743660617,7.184000015258789,-1.1463424562342084,7.328000068664551,0.027654907298621856 1038,2011-03-21,7.3520002365112305,7.375999927520753,7.199999809265138,7.311999797821045,294125.0,0.01659297075291022,3.00001083723014,0.8333449231594529,43.90245054818049,50.51523487548371,0.027149253538665263,0.013585589274329735,0.3497146466890335,0.5414762942230897,32.63743555542949,0.17600011825561523,0.011094799801405486,-0.017599797248839977,-0.3609814308388337,0.32578183634115376,-0.18929061404383685,0.1540910195461569,0.3521050468406681,88.63638210886509,40.14175615851487,0.17169081679499676,3,-0.028000354766845703,-0.004000186920166016,0.4719998836517334,0.3959996700286865,0.736000061035158,0,0.017410198373850383,-2.666661699622952,7.23199987411499,1.060605184873456,7.127999782562256,-1.095236743660617,7.184000015258789,0.017410198373850383 1039,2011-03-22,7.303999900817871,7.392000198364258,7.191999912261963,7.383999824523926,293625.0,-0.00652888114107808,3.1666434872446954,-1.9999761584035667,42.011841206368295,49.31200540985788,0.04894293308865372,0.07354766892475162,0.37909306053935854,0.5797494354568782,31.270320966392674,0.20000028610229492,-0.0007462889390295047,-0.0708001375198366,-0.40643005124972476,0.26482977621005155,-0.23861509438478112,0.09701481934510792,0.38682327610405043,71.05256966284203,25.473342967370385,0.16781495686494424,3,0.016000032424926758,0.04400014877319336,0.5200002193450928,0.5039999485015869,0.8319997787475586,1,0.028477572005741303,3.00001083723014,7.3520002365112305,-2.666661699622952,7.23199987411499,1.060605184873456,7.127999782562256,0.028477572005741303 1040,2011-03-23,7.296000003814697,7.407999992370605,7.25600004196167,7.271999835968018,239750.0,-0.0010952761653622023,-4.42859332425065,-0.30000238418806474,31.25001552202427,47.01141841015604,0.024392012810054098,0.1052139593411674,0.37495751067677574,0.5763440248203118,29.426186967630336,0.15199995040893466,-0.0002602641280784468,-0.09040002822875959,-0.3954442874354456,0.2146442309779264,-0.24292215783210214,0.06212210137458296,0.3818067088058461,65.00002235172998,24.654001173885632,0.15252212960334283,3,0.023999929428100586,0.05200004577636719,0.5280001163482666,0.5119998455047607,0.7199997901916504,2,0.048245581070453625,3.1666434872446954,7.303999900817871,3.00001083723014,7.3520002365112305,-2.666661699622952,7.23199987411499,0.048245581070453625 1041,2011-03-24,7.263999938964844,7.48799991607666,7.25600004196167,7.3439998626708975,194625.0,-0.004385973798399445,-3.8333449231594527,-3.333306842565329,34.3511610151523,44.75086556747122,0.03498875623181963,0.15259865384405735,0.3913631318367905,0.5970201285280119,27.22799217920967,0.23199987411499023,-0.02357643287483313,-0.12720007896423358,-0.4205723083026074,0.16617215037414024,-0.2738861936334205,0.01948603570495333,0.4010506386403492,31.707338347876078,-5.155177401619593,0.1466861146691867,3,0.0,0.0840001106262207,0.4220001697540283,0.5439999103546143,0.5999999046325684,3,0.07929518425975246,-4.42859332425065,7.296000003814697,3.1666434872446954,7.303999900817871,3.00001083723014,7.3520002365112305,0.07929518425975246 1042,2011-03-25,7.248000144958496,7.383999824523926,7.223999977111816,7.311999797821045,236125.0,-0.0022026148321564465,-1.8571404242999647,0.7999964237179118,39.47370209740116,43.125902200227166,0.017737991532963626,0.17040441536284945,0.3861029770452191,0.6008492749407228,26.011101115170188,0.15999984741210938,-0.04633860681477575,-0.13879988193511927,-0.43823495280761904,0.1606351889373805,-0.28851741737136916,0.010917653501130609,0.4045494203316533,18.918997288794166,-18.87403782425781,0.14971753543624974,3,0.015999794006347656,0.09999990463256836,0.43199992179870605,0.5599997043609619,0.8000001907348651,4,0.08498891919412932,-3.8333449231594527,7.263999938964844,-4.42859332425065,7.296000003814697,3.1666434872446954,7.303999900817871,0.08498891919412932 1043,2011-03-28,7.208000183105469,7.28000020980835,7.144000053405763,7.263999938964844,208375.0,-0.005518758423432191,2.0909021945272084,0.8750009313276261,33.333351232606574,40.176248563381854,0.04490192107612767,0.20849250934307761,0.40884003073999153,0.6221910350201432,25.135068961473593,0.136000156402587,-0.06348725023173962,-0.1707998514175415,-0.4807157702836031,0.13911606744852012,-0.32575781085057187,-0.015841891984511136,0.43229839011593807,18.604696293421096,-19.288009347911032,0.1549579594330308,3,0.07999968528747559,0.1399998664855957,0.46999990940093994,0.5999996662139893,0.7199997901916504,0,0.11209761242719107,-1.8571404242999647,7.248000144958496,-3.8333449231594527,7.263999938964844,-4.42859332425065,7.296000003814697,0.11209761242719107 1044,2011-03-29,7.239999771118164,7.303999900817871,7.199999809265138,7.223999977111816,178875.0,0.0044394543839909595,-2.2499962747173137,-0.2857118528610354,34.51327573665738,38.390902790482286,-0.0009982198337619153,0.16345072143687744,0.3557249019648756,0.5740846561141879,25.619018347068167,0.10400009155273349,-0.09055790406436248,-0.12520024776458705,-0.4343762208536788,0.18397572532450468,-0.2797882343091329,0.029387738779958816,0.38829282987587543,27.906905824623472,-9.950459378515177,0.154587986544546,3,0.04800009727478027,0.10800027847290039,0.4340001344680786,0.568000078201294,1.4000005722045898,1,0.1171271482370857,2.0909021945272084,7.208000183105469,-1.8571404242999647,7.248000144958496,-3.8333449231594527,7.263999938964844,0.1171271482370857 1045,2011-03-30,7.28000020980835,7.335999965667725,7.216000080108643,7.25600004196167,236750.0,0.005524922645682384,-1.3076880754135642,1.5000298027060857,41.50946897385105,38.36171595800344,-0.028998453043461048,0.11019811662818224,0.29670160552768454,0.5152362801309192,26.048270582395496,0.11999988555908203,-0.10605139964418164,-0.07319982051849383,-0.3756346593654323,0.22923501832844462,-0.22441723994196305,0.0780175989049754,0.33652653840286995,39.53494496964305,-1.2502104472527762,0.1512174194234691,3,0.03599977493286133,0.06799983978271484,0.30999982357025146,0.4799997806549072,1.311999797821045,2,0.11758234135814871,-2.2499962747173137,7.239999771118164,2.0909021945272084,7.208000183105469,-1.8571404242999647,7.248000144958496,0.11758234135814871 1046,2011-03-31,7.368000030517577,7.432000160217285,7.25600004196167,7.25600004196167,245250.0,0.012087887111687845,-2.1428595757000353,4.666633553206671,44.14414220908651,38.27660094903644,-0.08870201957248458,-0.006487479365461013,0.19778846082293633,0.40909210306041555,26.9475558334218,0.17600011825561523,-0.13004350279539967,0.03280000686645401,-0.2133199235818939,0.2789199373148019,-0.09025995835771994,0.15585997209062796,0.23699618196647876,77.77774098480045,35.21277778686225,0.12305996522417416,3,-0.0520000457763663,-0.019999980926512784,0.13799989223480313,0.3079998493194589,1.1520004272460964,3,0.08794785027209762,-1.3076880754135642,7.28000020980835,-2.2499962747173137,7.239999771118164,2.0909021945272084,7.208000183105469,0.08794785027209762 1047,2011-04-01,7.472000122070312,7.567999839782715,7.368000030517577,7.432000160217285,168875.0,0.014115104658248612,-1.3809469746424998,0.3571425530374905,59.047609316255674,39.95939636771146,-0.17330250141321812,-0.1264202429397896,0.08334272622856354,0.28749594867476524,27.302999526884854,0.1999998092651376,-0.12540674482103142,0.14280009269714267,-0.0818771646289953,0.36747735002328064,0.030461464034074126,0.2551387213602112,0.12169616540112393,77.3585457359038,30.973593756050718,0.11233862866306894,4,-0.11600017547607333,-0.07200002670287997,0.0039998292922982515,0.18799972534179776,1.2880001068115243,4,0.052462488640656835,-2.1428595757000353,7.368000030517577,-1.3076880754135642,7.28000020980835,-2.2499962747173137,7.239999771118164,0.052462488640656835 1048,2011-04-04,7.688000202178955,7.736000061035156,7.51200008392334,7.519999980926514,147625.0,0.028907933161113952,-1.4347821579989426,4.2000095367523524,67.17556557256586,42.755365741733414,-0.3761890298925774,-0.34033741923729544,-0.13951890803636502,0.0571487240662627,27.161068255200583,0.26399993896484464,-0.09528400803370829,0.3464001655578617,0.07372719909143743,0.6190731320242859,0.21006368232464911,0.48273664879107425,-0.6480002403259277,91.04480665863633,43.33879566912178,0.1363364832332122,4,-0.2480001449584961,-0.28800010681152344,-0.21200025081634521,-0.028000354766845703,0.9359993934631348,0,0.04682623881986547,-1.3809469746424998,7.472000122070312,-2.1428595757000353,7.368000030517577,-1.3076880754135642,7.28000020980835,0.04682623881986547 1049,2011-04-05,7.688000202178955,7.823999881744385,7.639999866485597,7.6560001373291025,136250.0,0.0,-4.749945983802723,0.19047632563393185,77.87609312453088,47.93604103090082,-0.35312517929429,-0.34345492129557265,-0.15013257936953295,0.04227271027241475,27.051096308767285,0.18400001525878817,-0.07462292156653838,0.3372001647949219,0.031089912160289224,0.6433104174295545,0.184145038477606,0.49025529111223776,-0.6340802383422854,77.63162435258354,26.022526784190497,0.1530551263173162,4,-0.20400023460388184,-0.256000280380249,-0.2380002737045288,-0.028000354766845703,0.9439997673034686,1,0.031217451197535384,-1.4347821579989426,7.688000202178955,-1.3809469746424998,7.472000122070312,-2.1428595757000353,7.368000030517577,0.031217451197535384 1050,2011-04-06,7.808000087738037,7.855999946594237,7.688000202178955,7.74399995803833,182000.0,0.015608725598767803,1.09999880790598,2.0000000000000555,85.1239677563639,53.577464002146556,-0.43902869081540086,-0.46459216147878557,-0.27802314235553904,-0.09167320558085379,26.98794762625427,0.16799974441528231,-0.05653505610586684,0.44280004501342773,0.08112335769203938,0.8044767323348161,0.26196170135273356,0.6236383886741219,-0.7232769271850588,92.00002225240439,34.369522669651595,0.18083834366069426,4,-0.3080000877380371,-0.3600001335144043,-0.33800017833709717,-0.14800024032592773,0.5919995307922346,2,0.10655740858549945,-4.749945983802723,7.688000202178955,-1.4347821579989426,7.688000202178955,-1.3809469746424998,7.472000122070312,0.10655740858549945 1051,2011-04-07,7.76800012588501,7.888000011444093,7.760000228881836,7.808000087738037,144000.0,-0.005122945876479323,-3.5714407356948548,-0.6249981373586255,79.64602236703158,58.041055143216596,-0.3576261291197884,-0.418980513261606,-0.25144149669223737,-0.06318324225318595,26.58424765147853,0.12799978256225675,-0.030235879005411803,0.3856000661849972,-0.01812503822778222,0.7893251705977766,0.18373751397860705,0.5874626183913874,-0.6370003581695558,76.92309808448995,18.12151654870926,0.20186255220638982,4,-0.2520000934600821,-0.3040001392364502,-0.2980002164840698,-0.10800027847290039,0.5999999046325666,3,0.10607619315022943,1.09999880790598,7.808000087738037,-4.749945983802723,7.688000202178955,-1.4347821579989426,7.688000202178955,0.10607619315022943 1052,2011-04-08,7.607999801635742,7.848000049591064,7.592000007629394,7.8400001525878915,164750.0,-0.0205973637559691,1.0645152607028878,5.8000143051284105,63.559295493485926,61.39949339442542,-0.15778205719029081,-0.26168579148241733,-0.11344297180709084,0.08413210968087803,26.325958670253524,0.2560000419616699,0.008778274740175007,0.21879975795745832,-0.1957167229351029,0.6333162388500195,0.011541517511177268,0.42605799840373937,-0.4164400144219975,25.53184473874766,-28.277392649992155,0.20725824044628066,4,-0.06399989128112704,-0.14399981498718262,-0.11399984359741211,0.05200004577636719,0.5279998779296875,4,0.11987390640202822,-3.5714407356948548,7.76800012588501,1.09999880790598,7.808000087738037,-4.749945983802723,7.688000202178955,0.11987390640202822 1053,2011-04-11,7.51200008392334,7.74399995803833,7.51200008392334,7.592000007629394,131125.0,-0.012618259754917704,-4.800002384188065,0.3448267357257317,60.4838841477542,64.28511655121395,-0.0157850238927848,-0.15870108892262103,-0.022960958664051567,0.1714861095275424,25.535542651608278,0.23199987411499023,0.044191268684538265,0.11320004463195765,-0.3034562230658757,0.529856312329791,-0.09512808921695903,0.32152817848087434,-0.2647250787711677,0.0,-49.4953694327704,0.20832813384891669,4,0.039999961853027344,-0.04800009727478027,-0.018000125885009766,0.14799976348876953,0.6160001754760742,0,0.1661342027444035,1.0645152607028878,7.607999801635742,-3.5714407356948548,7.76800012588501,1.09999880790598,7.808000087738037,0.1661342027444035 1054,2011-04-12,7.440000057220459,7.679999828338622,7.415999889373778,7.472000122070312,178500.0,-0.009584667984358863,-5.599965429478971,0.40000119209402574,56.81818592318585,65.98608510114005,0.09785950347591399,-0.08208882013418872,0.045407885029969286,0.2358668256839902,24.29837637088625,0.26399993896484375,0.07329345513596763,0.035600018501281916,-0.3800590577597269,0.45125909476229076,-0.17222951962922206,0.2434295566317859,-0.14146705156493322,5.084780008405431,-40.69581603313677,0.2078295381305043,4,0.13199996948242188,0.023999929428100586,0.053999900817871094,0.2199997901916504,0.6720004081726074,1,0.15913972168220192,-4.800002384188065,7.51200008392334,1.0645152607028878,7.607999801635742,-3.5714407356948548,7.76800012588501,0.15913972168220192 1055,2011-04-13,7.407999992370605,7.559999942779541,7.3439998626708975,7.480000019073486,179625.0,-0.004301083952116147,-1.1599977111849045,2.249996274717341,56.8181859231858,67.3943121804844,0.167544899858437,-0.034200263415907095,0.06275601585998292,0.25857903458733666,23.109297539260425,0.21600008010864347,0.11400399965191266,-0.0076000452041631306,-0.41011770387109703,0.39491761346277077,-0.20885887453763008,0.19365878412930382,0.4800000190734881,11.76472650679182,-34.31734441470705,0.20125882933346706,4,0.20799994468689054,0.05599999427795499,0.00600004196167081,0.2519998550415048,0.6479997634887704,2,0.1652267789379589,-5.599965429478971,7.440000057220459,-4.800002384188065,7.51200008392334,1.0645152607028878,7.607999801635742,0.1652267789379589 1056,2011-04-14,7.375999927520753,7.447999954223633,7.303999900817871,7.328000068664551,297875.0,-0.004319663186124201,-1.9999950329563347,-0.6666644590880534,55.970138963332964,67.05237103015966,0.22439680971941556,0.018268623526847882,0.08175134318115429,0.2962115927503488,21.71387943078486,0.14400005340576172,0.1538169234123261,-0.05200011730194021,-0.43185501196482523,0.3278547773609448,-0.24192756463338316,0.13792733002950275,0.5011200809478762,13.235295406674677,-34.78391984199931,0.18992744733144262,4,0.2200000286102286,0.08800005912780673,0.07200014591216952,0.28399991989135653,0.5279998779296857,3,0.1388285928784858,-1.1599977111849045,7.407999992370605,-5.599965429478971,7.440000057220459,-4.800002384188065,7.51200008392334,0.1388285928784858 1057,2011-04-15,7.432000160217285,7.447999954223633,7.311999797821045,7.335999965667725,309375.0,0.007592222511769275,1.1250060536070186,2.000009934136637,60.294113779976534,66.28776527542752,0.1811787694641538,-0.023167655299205947,0.013902686553903365,0.246226674172755,20.243051193792173,0.1360001564025879,0.18659473479817912,-0.005999898910522106,-0.37448933260337647,0.36248953478233226,-0.1902446157569493,0.17824481793590508,0.4221950439453135,29.09096426214336,-21.71338340383197,0.1842447168464274,4,0.1639997959136963,0.031999826431274414,0.06399989128112793,0.22799968719482422,0.3839998245239258,4,0.12594185281515458,-1.9999950329563347,7.375999927520753,-1.1599977111849045,7.407999992370605,-5.599965429478971,7.440000057220459,0.12594185281515458 1058,2011-04-18,7.480000019073486,7.495999813079834,7.2880001068115225,7.320000171661378,232375.0,0.006458538458212093,1.1666699780455672,1.6666616996229922,60.869570851097755,64.39815168949049,0.11239029968592273,-0.06438759747801903,-0.04098986015401085,0.20407137274925358,18.844532954450077,0.20799970626831144,0.21404984661537618,0.03559997081756627,-0.33104198214964065,0.4022419237847732,-0.1477210056660372,0.21892094730116973,0.3521873729553233,48.979604249206204,-4.526091390848421,0.18332097648360335,4,0.10800004005432129,-0.016000032424926758,-0.009999990463256836,0.17999982833862305,0.3280000686645508,0,0.08770048914695039,1.1250060536070186,7.432000160217285,-1.9999950329563347,7.375999927520753,-1.1599977111849045,7.407999992370605,0.08770048914695039 1059,2011-04-19,7.51200008392334,7.607999801635742,7.48799991607666,7.527999877929687,159250.0,0.004278083525167897,-2.749988824151753,-0.09999880790596263,60.58393398416955,61.67148127035779,0.059004057780506436,-0.08432944327930336,-0.08145821268148268,0.1780335360905596,17.239050618231804,0.12799978256225586,0.22023461338410755,0.057200026512146174,-0.30443933661437494,0.4188393896386673,-0.12361965505111439,0.23801970807540673,0.2875360709924326,70.0000596047017,14.118794259624337,0.18081968156326073,4,0.07599997520446777,-0.04800009727478027,-0.07600009441375732,0.14799976348876953,0.38399982452392667,1,0.08200215236876729,1.1666699780455672,7.480000019073486,1.1250060536070186,7.432000160217285,-1.9999950329563347,7.375999927520753,0.08200215236876729 1060,2011-04-20,7.6479997634887695,7.679999828338622,7.519999980926514,7.5999999046325675,140625.0,0.01810432348855895,1.857140424299994,-3.0000298027063077,62.23774999562348,59.73722878464577,-0.1140746249707636,-0.2030147344040394,-0.22477834956150744,0.04884744593650936,15.58533612613757,0.16799974441528231,0.20041148386897145,0.17559971809387243,-0.18775681710415792,0.5389562532919028,-0.0060785495051423055,0.35727798569288716,0.12084422854074806,91.83671235142945,37.12550568448267,0.1816782675990151,4,-0.07999968528747647,-0.15999984741210938,-0.2619997262954712,0.012000083923339844,0.2800002098083496,2,0.06066954971931571,-2.749988824151753,7.51200008392334,1.1666699780455672,7.480000019073486,1.1250060536070186,7.432000160217285,0.06066954971931571 1061,2011-04-21,7.8400001525878915,7.855999946594237,7.576000213623048,7.7119998931884775,150875.0,0.025104654162742435,2.5000000000000555,2.6666799121821825,64.93506191914523,59.89009172083014,-0.3294309383354612,-0.3685455935729509,-0.42021373556752284,-0.1382193991035363,14.69266455298821,0.27999973297118963,0.17506324948556706,0.33880009651184206,-0.045700478419309576,0.7233006714429937,0.1465498090462658,0.5310503839774183,-0.552000045776369,97.18313406347676,43.46385267387012,0.192250287465576,4,-0.26800012588501154,-0.35200023651123136,-0.466000199317933,-0.18000030517578214,0.20800018310546964,3,0.027550969268818726,1.857140424299994,7.6479997634887695,-2.749988824151753,7.51200008392334,1.1666699780455672,7.480000019073486,0.027550969268818726 1062,2011-04-25,7.863999843597412,7.943999767303468,7.6560001373291025,7.808000087738037,163000.0,0.0030611850181658795,1.6666681383889719,0.4374972060379383,58.46152153240798,59.665384763569456,-0.3501166722414677,-0.36262172560653205,-0.442282304715933,-0.157606852502453,13.762307352595487,0.28799962997436523,0.1284296215797598,0.33199980258941686,-0.06556753615718325,0.729567141336017,0.13321613321611636,0.5307834719627174,-0.564639739990235,87.80488336746053,37.2039515206052,0.19878366937330008,4,-0.247999906539917,-0.31999993324279696,-0.523999810218811,-0.20399999618530273,0.09600019454956055,0,0.005086465240152993,2.5000000000000555,7.8400001525878915,1.857140424299994,7.6479997634887695,-2.749988824151753,7.51200008392334,0.005086465240152993 1063,2011-04-26,8.015999794006348,8.144000053405763,7.831999778747559,7.888000011444093,158500.0,0.019328580039671417,-1.5999996026361267,2.2857203678473956,63.758373153105964,60.43651667800502,-0.47282889960997565,-0.47535641076960555,-0.5954452274187982,-0.30546897488198255,12.746753972247015,0.3120002746582049,0.0950914502942295,0.4435997724533083,0.02122037667355503,0.8659791682330615,0.23241007456343166,0.6547894703431849,-0.6908541038513185,80.48776942020662,31.93020029339162,0.2111896978898768,4,-0.2999997138977051,-0.37199974060058416,-0.67799973487854,-0.3559999465942383,-0.015999794006347656,1,-0.024950076647292208,1.6666681383889719,7.863999843597412,2.5000000000000555,7.8400001525878915,1.857140424299994,7.6479997634887695,-0.024950076647292208 1064,2011-04-27,8.088000297546388,8.095999717712402,7.855999946594237,8.008000373840332,106125.0,0.008982098975835351,4.00005960541219,0.6250004656620965,62.23776573551479,61.03869221270825,-0.4953337100537576,-0.5065400273824245,-0.6641853822862398,-0.3718490633404432,11.847754640632349,0.23999977111816495,0.092343957560173,0.47320024967193763,0.02204520458138859,0.9243552947624876,0.24762272712666267,0.6987777722172126,-0.713723345596315,91.02568119313204,45.98197617504994,0.22557752254527488,4,-0.3720002174377459,-0.444000244140625,-0.7520003318786639,-0.4480004310607937,-0.0880002975463885,2,-0.03461921358896258,-1.5999996026361267,8.015999794006348,1.6666681383889719,7.863999843597412,2.5000000000000555,7.8400001525878915,-0.03461921358896258 1065,2011-04-28,8.13599967956543,8.144000053405763,7.97599983215332,8.048000335693361,125375.0,0.005934641475421554,2.2307706415287356,1.0999928474357592,65.9722035382809,62.150032721035785,-0.4796464044900235,-0.5134466414268664,-0.7015939591738203,-0.41631886246307204,11.194872236240151,0.16800022125244318,0.1024350022091074,0.47839965820312536,-0.0005774371222493357,0.9573767535285,0.238911110540438,0.7178882058658127,-0.7155393415280145,98.59148308151032,55.2017238025724,0.23948854766268757,4,-0.4199995994567871,-0.4919996261596662,-0.8019996881484985,-0.4959998130798349,-0.15999984741210938,3,-0.029498498103552317,4.00005960541219,8.088000297546388,-1.5999996026361267,8.015999794006348,1.6666681383889719,7.863999843597412,-0.029498498103552317 1066,2011-04-29,8.015999794006348,8.192000389099121,7.97599983215332,8.168000221252441,173750.0,-0.014749249051776214,1.1599973297221005,-1.7272904610183066,68.34533145342778,63.044612462530374,-0.28978989585818127,-0.36091542923047903,-0.5750162494552509,-0.28961924242654824,11.238791324967497,0.21600055694580078,0.12160194142239611,0.3259997844696043,-0.15813320779160556,0.8101327767308151,0.08393328833899893,0.5680662806002097,-0.5521270730468313,67.16408350339918,20.626638407131892,0.24206649613060519,4,-0.2759995460510254,-0.34799957275390625,-0.6819998025894165,-0.37599992752075284,-0.19999980926513672,4,-0.0109780218276736,2.2307706415287356,8.13599967956543,4.00005960541219,8.088000297546388,-1.5999996026361267,8.015999794006348,-0.0109780218276736 1067,2011-05-02,7.863999843597412,8.031999588012695,7.808000087738037,8.031999588012695,200875.0,-0.018962070149077026,1.6666647744528427,1.1052583697234353,65.06848616008425,63.511158607973314,-0.07830061693938806,-0.18766368740926076,-0.415747975925882,-0.13403468307771682,11.760229213601223,0.2239995002746582,0.14257389044626034,0.1543998479843136,-0.3242817591219893,0.6330814550906165,-0.08494095556883785,0.39374065153746507,-0.34187690918672775,14.583258310184814,-36.277693689774594,0.23934080355315165,5,-0.023999691009521484,-0.1959996223449707,-0.557999849319458,-0.2239999771118173,-0.23999977111816495,0,0.023397824994332295,1.1599973297221005,8.015999794006348,2.2307706415287356,8.13599967956543,4.00005960541219,8.088000297546388,0.023397824994332295 1068,2011-05-03,8.048000335693361,8.095999717712402,7.888000011444093,7.920000076293945,269000.0,0.023397824994332295,-1.1666592161011595,-0.7619074650673782,73.75000698491823,64.97405560805652,-0.1936181868610447,-0.36186397481323773,-0.5891605704638927,-0.313216485145384,12.678824326493768,0.23199987411499023,0.17519108670601113,0.32040033340454244,-0.18137852729164017,0.8221791941007242,0.06951090305645113,0.5712897637526337,-0.4722872049076017,62.50001552203119,5.6070824579519325,0.250889430348091,5,-0.19200015068054377,-0.38000011444091975,-0.742000341415407,-0.40800046920776634,-0.7280001640319833,1,-0.010934430153550334,1.6666647744528427,7.863999843597412,1.1599973297221005,8.015999794006348,2.2307706415287356,8.13599967956543,-0.010934430153550334 1069,2011-05-04,7.927999973297119,8.079999923706055,7.927999973297119,8.079999923706055,141250.0,-0.014910581186736938,1.0,-1.1874972060379219,69.00584020732651,65.72606563157908,-0.009390061230622138,-0.23501064977330088,-0.4553640633821221,-0.18994046511141427,13.221337232242448,0.15199995040893555,0.19891584446389654,0.18839998245239276,-0.3208154364756801,0.6976154013804656,-0.06620772701164412,0.44300769191642964,-0.30298386184629056,31.249945672892448,-30.05630793782672,0.25460770946403644,5,-0.043999671936035156,-0.23199987411499023,-0.6100000143051147,-0.2880001068115243,-0.5999999046325684,2,0.009081739019347834,-1.1666592161011595,8.048000335693361,1.6666647744528427,7.863999843597412,1.1599973297221005,8.015999794006348,0.009081739019347834 1070,2011-05-05,8.640000343322754,8.831999778747559,7.888000011444093,7.888000011444093,349875.0,0.08980832144598594,-1.5106365709843486,-4.9473722185797095,80.85937290816295,67.4954335192477,-0.6323784071667564,-0.9291201992764719,-1.1406259886591013,-0.9017726924005736,14.4092858584721,0.9439997673034659,0.24014143840374125,0.8588003396987913,0.2094107268801082,1.5081899525174736,0.5341055332894502,1.1834951461081324,-0.9696254896600616,81.25004947652671,13.29047081430808,0.3246948064093413,5,-0.39600038528442383,-0.6160004138946533,-1.3220003843307495,-1.000000476837159,-1.4160003662109375,3,-0.07407411086706317,1.0,7.927999973297119,-1.1666592161011595,8.048000335693361,1.6666647744528427,7.863999843597412,-0.07407411086706317 1071,2011-05-06,8.592000007629395,9.031999588012695,8.567999839782715,8.760000228881836,260000.0,-0.0055555941881941795,-3.296282887329851,-0.22340445094317996,78.43135604947132,69.71430402114362,-0.5213103483494947,-0.8603323538638481,-1.0692464342493393,-0.8511991496584681,15.639562379844202,0.46399974822998047,0.28452538124700055,0.7696000099182125,0.02601251131970983,1.5131875085167161,0.3978062606189603,1.1413937592174648,-0.8054626614582157,64.05230718766082,-8.459384004026859,0.3717937492992518,5,-0.17200016975402832,-0.4480001926422119,-1.2599999904632568,-0.9520001411437997,-1.239999771118164,4,-0.07169461998709126,-1.5106365709843486,8.640000343322754,1.0,7.927999973297119,-1.1666592161011595,8.048000335693361,-0.07169461998709126 1072,2011-05-09,8.520000457763674,8.656000137329103,8.432000160217285,8.560000419616701,201500.0,-0.00837983587078539,-1.0740685142587012,0.23809469746425146,75.19380167322666,70.98490719004593,-0.3871882577957564,-0.7552255850047676,-0.9796382403880841,-0.7779130993380745,17.63899070077772,0.22399997711181818,0.31978219288993515,0.6520004272460955,-0.1460858293098095,1.4500866838020006,0.252957298968143,1.051043555524048,-0.632000446319581,55.24481470659719,-19.40728799276443,0.39904312827795235,5,-0.10000061988830744,-0.3600006103515643,-1.188000440597536,-0.8800005912780788,-1.25600051879883,0,-0.08262915906077883,-3.296282887329851,8.592000007629395,-1.5106365709843486,8.640000343322754,1.0,7.927999973297119,-0.08262915906077883 1073,2011-05-10,8.760000228881836,8.776000022888184,8.479999542236326,8.583999633789062,311375.0,0.02816898570697468,1.846155962293235,-4.400019073504518,77.46478814119584,72.67679856845493,-0.5705527151704075,-0.9454058816482016,-1.1999091126734296,-1.014962251143558,19.600035580369852,0.29600048065185725,0.3457967226808414,0.8296001911163327,-0.04296723895572363,1.702167621188389,0.3933164760803045,1.2658839061523608,-0.7347202682495109,76.22382344347413,0.9426507687327188,0.4362837150360283,5,-0.3400003910064697,-0.6000003814697266,-1.382000207901001,-1.1200003623962411,-1.4800000190734863,1,-0.1296803797626832,-1.0740685142587012,8.520000457763674,-3.296282887329851,8.592000007629395,-1.5106365709843486,8.640000343322754,-0.1296803797626832 1074,2011-05-11,8.62399959564209,8.767999649047853,8.592000007629395,8.736000061035156,199750.0,-0.015525186037250394,-1.0000000000000202,-0.6363641289623408,71.47885757268195,73.28864901672172,-0.39171821063895784,-0.7548568325784819,-1.0499954150455153,-0.874472610099958,21.203908048243708,0.1759996414184588,0.3831455411253746,0.6343995809555052,-0.2584989021674975,1.5272980640785088,0.1879503393940034,1.080848822517007,-0.47791327972412034,64.33565180204079,-8.485716041796792,0.4464492415615017,5,-0.20399975776672363,-0.46399974822998047,-1.2039995193481445,-0.983999729156495,-0.5679998397827148,2,-0.15120587721730105,1.846155962293235,8.760000228881836,-1.0740685142587012,8.520000457763674,-3.296282887329851,8.592000007629395,-0.15120587721730105 1075,2011-05-12,8.631999969482424,8.751999855041504,8.567999839782715,8.576000213623049,307250.0,0.000927687177116443,-4.111075790086902,-0.49999574254306417,68.96550149171384,73.3575567987535,-0.3597985624011031,-0.7024726415088125,-1.04396080225483,-0.8777641455138001,22.518061353720505,0.18400001525878906,0.4038316725100932,0.5811999559402476,-0.3116407971490638,1.4740407090295582,0.13477957939559282,1.0276203324849034,-0.3796040609130866,33.333333333333634,-34.9025226535531,0.4464203765446554,5,-0.21200013160705744,-0.4720001220703143,-1.174000024795534,-0.9920001029968288,-0.5120000839233416,3,-0.15106579071223758,-1.0000000000000202,8.62399959564209,1.846155962293235,8.760000228881836,-1.0740685142587012,8.520000457763674,-0.15106579071223758 1076,2011-05-13,8.399999618530272,8.640000343322754,8.303999900817871,8.640000343322754,164250.0,-0.026876778472238905,1.7999952316428183,-4.285745912806571,61.67245925029042,72.98022047544308,-0.0755437867205142,-0.41088989839336243,-0.8070374514901779,-0.6417175364604759,23.246441124513268,0.3360004425048828,0.4191748227166805,0.2979996204376203,-0.5481294401374779,1.1441286810127176,-0.1250649098499288,0.7210641507251694,0.6319999694824237,20.338917984029624,-43.54526871632254,0.42306453028754876,5,0.060000181198121894,-0.2399997711181623,-0.9259996414184553,-0.7599997520446768,-0.39999961853027166,4,-0.13999996366954803,-4.111075790086902,8.631999969482424,-1.0000000000000202,8.62399959564209,1.846155962293235,8.760000228881836,-0.13999996366954803 1077,2011-05-16,8.368000030517576,8.48799991607666,8.208000183105469,8.328000068664549,228750.0,-0.003809474936416035,-1.0000000000000253,-0.16666600439483464,58.088234971860864,71.24002358510337,0.03963461208241803,-0.32166401631808306,-0.7660008377703136,-0.6083714293376161,23.859155452138285,0.2799997329711914,0.4265373639500005,0.2192000389099107,-0.5726983843474311,1.0110984621672525,-0.17674917271876112,0.6151492505385816,0.6494395637512227,28.16899516614558,-32.22635107650494,0.39594921162867097,5,0.0919997692108172,-0.20800018310546697,-0.8780000209808332,-0.7280001640319815,-0.4159998893737775,0,-0.12141488889830998,1.7999952316428183,8.399999618530272,-4.111075790086902,8.631999969482424,-1.0000000000000202,8.62399959564209,-0.12141488889830998 1078,2011-05-17,8.13599967956543,8.479999542236326,8.128000259399414,8.336000442504883,256875.0,-0.02772470723064724,-2.2592586051604306,-5.0000238418806475,51.02738341889585,69.24241727527775,0.31897390691677074,-0.04005141186324046,-0.5225728391569486,-0.380575286158356,24.687659335670137,0.3519992828369123,0.43662585960396516,-0.045600295066833496,-0.7725395819831355,0.6813389918494677,-0.4090699385249845,0.31786934839131753,0.8490623382568359,1.2499105929475682,-52.98772023704899,0.36346964345815064,5,0.32400012016296387,0.024000167846679688,-0.6319997310638428,-0.4959998130798349,-0.23999977111816317,1,-0.10717794677287429,-1.0000000000000253,8.368000030517576,1.7999952316428183,8.399999618530272,-4.111075790086902,8.631999969482424,-0.10717794677287429 1079,2011-05-18,8.128000259399414,8.232000350952147,8.064000129699707,8.144000053405763,902750.0,-0.0009832129401513567,-1.333335540911926,0.07999866486105907,49.825796707998066,65.79424214192608,0.4004370938712345,0.01735311235686332,-0.505066343083131,-0.3740590595012998,26.141196211249024,0.16800022125243963,0.4644161451315263,-0.08439972400665319,-0.7406457557937678,0.5718463077804614,-0.4125227399002114,0.24372329188690411,0.8056380529174803,9.302348146710655,-37.700350975967936,0.3281230158935575,5,0.4199995994567871,0.03199958801269531,-0.6200002431869507,-0.48800039291381925,-0.4480004310607919,2,-0.10433071143303874,-2.2592586051604306,8.13599967956543,-1.0000000000000253,8.368000030517576,1.7999952316428183,8.399999618530272,-0.10433071143303874 1080,2011-05-19,8.112000465393066,8.255999565124513,8.031999588012695,8.208000183105469,306250.0,-0.0019684785304779906,1.3333515460076744,6.000059605411505,52.18979499495318,62.8785131358685,0.37287555889978385,0.07367434127668737,-0.48006517695967776,-0.35990602578939423,27.825709363674143,0.22399997711181818,0.46511919500269094,-0.12359955310821569,-0.726469388064972,0.4792702818485406,-0.4250344705865938,0.17783536437016245,0.7520667923144533,13.158022696793118,-30.001657640203618,0.30143491747837814,5,0.29199934005737305,0.04799938201904297,-0.5940004587173462,-0.4720005989074716,-0.056000709533691406,3,-0.006903440128313343,-1.333335540911926,8.128000259399414,-2.2592586051604306,8.13599967956543,-1.0000000000000253,8.368000030517576,-0.006903440128313343 1081,2011-05-20,8.055999755859375,8.175999641418457,7.97599983215332,8.064000129699707,264250.0,-0.006903440128313343,-1.3809469746425145,0.08333747255694744,54.58014598573356,60.58810694836928,0.3853752137504749,0.15461405137228468,-0.41243339295536074,-0.30584099552896404,28.625538051265202,0.19999980926513672,0.48150738288188055,-0.19040024280548096,-0.7707488474848994,0.38994836187393744,-0.48057454514519016,0.09977405953422824,0.7248607348786624,15.624982537704588,-29.86267246507162,0.2901743023397093,5,0.32000017166137695,0.10400009155273438,-0.5159997940063477,-0.5759997367858887,0.0880002975463885,4,0.007944405615598171,1.3333515460076744,8.112000465393066,-1.333335540911926,8.128000259399414,-2.2592586051604306,8.13599967956543,0.007944405615598171 1082,2011-05-23,7.903999805450439,8.079999923706055,7.815999984741211,7.984000205993652,230500.0,-0.018867918944310058,-1.0624991850928809,9.999582786983066,46.51161769886964,57.14886578811082,0.49260948218471423,0.3265043988995986,-0.25187624425493205,-0.15680798363323678,28.8359553591443,0.26399993896484375,0.39348029388437666,-0.3444001913070691,-0.9194515671168917,0.23065118450275346,-0.6319258792119795,-0.05687450340215783,0.780277406257432,13.252993878670615,-28.840026134344846,0.2875256879049112,5,0.3880000114440927,0.2560000419616708,-0.37399983406066806,-0.42399978637695224,0.03999996185302912,0,0.012145773900875012,-1.3809469746425145,8.055999755859375,1.3333515460076744,8.112000465393066,-1.333335540911926,8.128000259399414,0.012145773900875012 1083,2011-05-24,7.815999984741211,7.943999767303468,7.808000087738037,7.943999767303468,255000.0,-0.01113358082935989,1.1249986030137493,1.5999892712176504,47.24409615116105,54.45611451905294,0.4834620182965068,0.42030156536565677,-0.1512651975594128,-0.07180598725283893,28.255979430587004,0.13599967956543058,0.3072302076083915,-0.4224000215530399,-1.0209437495192066,0.17614370641312682,-0.7216718855361233,-0.12312815756995654,0.746718415191328,1.7856933784484184,-39.95719014025261,0.29927186398308325,5,0.46399998664855957,0.34399986267089844,-0.28600001335144043,-0.3359999656677246,0.3039999008178711,1,0.017400224752826876,-1.0624991850928809,7.903999805450439,-1.3809469746425145,8.055999755859375,1.3333515460076744,8.112000465393066,0.017400224752826876 1084,2011-05-25,7.808000087738037,7.888000011444093,7.7119998931884775,7.76800012588501,162125.0,-0.0010235282777368848,-1.3157845204035807,-0.312500232831037,18.674702039734726,48.868247913277486,0.406262635801955,0.4282031977519818,-0.13074491795994092,-0.0659867040500206,27.712325202082166,0.17600011825561523,0.22771010504269285,-0.4163999080657952,-1.0422321261214869,0.2094323099898956,-0.729316017093641,-0.10348379903794935,0.6339633822433814,17.647105228557464,-18.30945281082827,0.3129161090278455,5,0.3680000305175781,0.4519996643066406,-0.2820000648498535,-0.3960001468658447,0.34400033950805664,2,0.01127046871418802,1.1249986030137493,7.815999984741211,-1.0624991850928809,7.903999805450439,-1.3809469746425145,8.055999755859375,0.01127046871418802 1085,2011-05-26,7.8959999084472665,7.943999767303468,7.7119998931884775,7.760000228881836,233125.0,0.01127046871418802,1.0000041106758208,3.3999952316238926,24.56140045118279,44.74479693559886,0.22672448803392253,0.33866481747562016,-0.2003013849412021,-0.16219216608781384,26.874004281747283,0.23199987411499023,0.11221691795387123,-0.316400098800659,-0.9583650661103329,0.3255648685090149,-0.6373825824554968,0.0045823848541779455,0.41457011771142316,39.65519721954466,6.952966616881689,0.3209824836548371,5,0.20399999618530185,0.379999876022338,-0.3699998855590829,-0.48399996757507413,0.3839998245239249,3,-0.027355633562959447,-1.3157845204035807,7.808000087738037,1.1249986030137493,7.815999984741211,-1.0624991850928809,7.903999805450439,-0.027355633562959447 1086,2011-05-27,7.927999973297119,8.02400016784668,7.863999843597412,7.920000076293945,145250.0,0.004052693163739685,-1.6666640175793435,0.05882291067696973,27.71083428874269,41.36953019303017,0.13491836500713994,0.3159319948083308,-0.2113006594299307,-0.2010177280620633,25.89301136087615,0.16000032424926758,0.016395421237044516,-0.2800000429153435,-0.9288027424001175,0.36880265656943134,-0.6044013926577314,0.04440130682704346,0.27482742892693146,58.69566907503955,27.653369707522742,0.3244013497423873,5,0.1679997444152832,0.37599992752075195,-0.3999999761581421,-0.5160000324249268,0.37599992752075195,4,0.016145280397752426,1.0000041106758208,7.8959999084472665,-1.3157845204035807,7.808000087738037,1.1249986030137493,7.815999984741211,0.016145280397752426 1087,2011-05-31,8.048000335693361,8.071999549865723,7.9120001792907715,7.992000102996826,565000.0,0.015136271796218903,2.07695058711331,7.000119210824565,20.529833478200317,37.98091353295288,-0.03938977937298027,0.22179481585309269,-0.3118255727115846,-0.3270873419654263,26.01061280322356,0.15999937057495117,-0.07306695802835961,-0.1691997051238996,-0.8024967500082454,0.4640973397604462,-0.4858482275660716,0.1474488173182733,0.06647811490428701,93.33354526116179,65.19713039215493,0.3166485224421729,5,-0.06400060653686523,0.2959995269775373,-0.5180003643035906,-0.6360003948211688,0.31199932098388494,1,0.011928393850412444,-1.6666640175793435,7.927999973297119,1.0000041106758208,7.8959999084472665,-1.3157845204035807,7.808000087738037,0.011928393850412444 1088,2011-06-01,7.960000038146973,8.104000091552733,7.943999767303468,8.015999794006348,330500.0,-0.010934430153550334,-2.6363587103766046,-0.9999914850860966,21.379349183499315,34.820197141341914,0.023489701948149033,0.3192314845833941,-0.2088394178397337,-0.24560188644444647,25.918076348036283,0.1600003242492649,-0.137603533973774,-0.25279998779296875,-0.8922397997126783,0.3866398241267408,-0.5725198937528226,0.06691991816688603,-0.2480001449584952,63.265311087431655,38.067565654495176,0.31971990595985467,6,0.02399969100952326,0.4119997024536133,-0.38000011444091797,-0.5200002193450928,0.15200042724609375,2,-0.0020100842671892938,2.07695058711331,8.048000335693361,-1.6666640175793435,7.927999973297119,1.0000041106758208,7.8959999084472665,-0.0020100842671892938 1089,2011-06-02,8.0,8.095999717712402,7.863999843597412,7.952000141143799,196500.0,0.005025120811725348,-1.071423249596073,-0.8571440735694823,23.489942819562856,31.63132467740966,-0.040874969806768746,0.3002986209453766,-0.2315323123663564,-0.29067286177943963,25.685063254101287,0.23199987411499023,-0.19226860977774152,-0.21640002727508545,-0.8498715200802813,0.41707146553011043,-0.5331357736776834,0.10033571912751249,-0.28016010284423754,73.46937782513736,47.2641672637099,0.31673574640259816,6,-0.0560002326965332,0.37199974060058594,-0.31999993324279696,-0.46000003814697177,-0.056000232696532315,3,0.014999985694885254,-2.6363587103766046,7.960000038146973,2.07695058711331,8.048000335693361,-1.6666640175793435,7.927999973297119,0.014999985694885254 1090,2011-06-03,8.0,8.031999588012695,7.8400001525878915,7.855999946594237,334000.0,0.0,-1.181816211412699,3.0000099341366924,29.166687362723195,28.80760705263073,-0.06529998455353336,0.26339752494342683,-0.21361051075507653,-0.2923464594024203,23.200630737453622,0.1919994354248038,-0.21398413841190056,-0.18440001010894846,-0.7919006447218031,0.4231006245039062,-0.4881503274153758,0.11935030719747886,-0.272476898956298,60.6060168193512,32.26835105656984,0.30375031730642754,6,-0.09200000762939453,0.37199974060058594,-0.31999993324279696,-0.46000003814697177,0.15999984741211115,4,0.01900005340576172,-1.071423249596073,8.0,-2.6363587103766046,7.960000038146973,2.07695058711331,8.048000335693361,0.01900005340576172 1091,2011-06-06,7.97599983215332,8.055999755859375,7.943999767303468,8.0,341625.0,-0.003000020980834961,-1.5454456786778963,-0.16666777045597433,29.4117676522298,26.90762371411519,-0.06016856564500461,0.25179178771355204,-0.17056630105281378,-0.27158155351607505,20.24711772861839,0.11199998855590731,-0.23408274753018254,-0.17760016918182409,-0.7600344284755369,0.40483409011188876,-0.4688172988286805,0.11361696046503234,-0.24094719129943787,51.51504204837749,22.199488438698616,0.2912171296468564,6,-0.06799983978271484,0.3959999084472656,-0.2959997653961173,-0.4359998703002921,0.40799999237060547,0,0.03811433139609277,-1.181816211412699,8.0,-1.071423249596073,8.0,-2.6363587103766046,7.960000038146973,0.03811433139609277 1092,2011-06-07,7.815999984741211,8.048000335693361,7.800000190734862,8.031999588012695,418125.0,-0.020060161832891277,-1.0000076909469935,8.999920527696098,31.81820152219413,25.193635422007755,0.09614662150565323,0.37560279157075094,0.007526822994202931,-0.11833494574914294,17.93946044918823,0.24800014495849876,-0.26556961412488533,-0.30239999294281006,-0.8766334974058889,0.2718335115202688,-0.5895167451743504,-0.01528324071127063,-0.07356839487335165,5.263091850787873,-26.462342870896457,0.28711675223153965,6,0.09200000762939453,0.555999755859375,-0.1119997501373291,-0.2519998550415039,0.21599960327148438,1,0.06243601804367427,-1.5454456786778963,7.97599983215332,-1.181816211412699,8.0,-1.071423249596073,8.0,0.06243601804367427 1093,2011-06-08,7.624000072479247,7.783999919891357,7.624000072479247,7.776000022888184,300625.0,-0.024564983704810084,-1.1052618370157383,0.7037047666142775,26.315794191104985,26.042645661048898,0.28837267031478664,0.5039716450897567,0.21705151591919325,0.06815370994941006,15.526135591505183,0.19199991226196378,-0.3064272864862474,-0.43759989738464444,-0.9676525511723044,0.09245275640301553,-0.7026262242784744,-0.17257357049081445,0.48000001907348544,0.0,-33.13409188194158,0.2650263268938302,6,0.24000000953674228,0.7039997577667245,0.13000011444091886,-0.05999994277954013,0.5599999427795419,2,0.09653719533067373,-1.0000076909469935,7.815999984741211,-1.5454456786778963,7.97599983215332,-1.181816211412699,8.0,0.09653719533067373 1094,2011-06-09,7.320000171661378,7.71999979019165,7.320000171661378,7.671999931335449,200375.0,-0.039874068458529255,-1.2727266569763962,2.3157886481348253,20.71006376282874,25.61471936234289,0.5764946562792321,0.743383864614775,0.5343734148126815,0.3629026022264501,13.347017420984953,0.39999961853027255,-0.32517911445881076,-0.6763998270034781,-1.2351948316380073,-0.11760482236894898,-0.9557973293207427,-0.39700232468621355,0.774399919509885,0.0,-34.18781404167201,0.2793975023172644,6,0.3919999599456778,0.8559997081756583,0.44200003147125155,0.2439999580383292,0.6640000343322745,3,0.10819675890143232,-1.1052618370157383,7.624000072479247,-1.0000076909469935,7.815999984741211,-1.5454456786778963,7.97599983215332,0.10819675890143232 1095,2011-06-10,7.328000068664551,7.423999786376952,7.23199987411499,7.271999835968018,349000.0,0.0010928820786293425,-1.823524874392108,-0.1590916787795132,22.085899441471568,24.989726601534986,0.5357955132701067,0.6668735238062844,0.5387736151421016,0.3466261972165823,11.275633900886264,0.191999912261962,-0.3410052496360816,-0.6031999349594113,-1.1539786522365567,-0.05242121768226493,-0.8785892935979849,-0.32781057632083854,0.7354240257263172,11.650510719289281,-23.85738742492807,0.27538935863857306,6,0.33999991416931064,0.803999662399292,0.46200013160705566,0.23600006103515625,0.8959999084472656,4,0.084061093458911,-1.2727266569763962,7.320000171661378,-1.1052618370157383,7.624000072479247,-1.0000076909469935,7.815999984741211,0.084061093458911 1096,2011-06-13,7.223999977111816,7.432000160217285,7.199999809265138,7.3520002365112305,350250.0,-0.014192152098558508,-1.6363587103766082,-2.285709420049216,22.929944043768856,25.256405553264827,0.5916496216663898,0.714907013376255,0.6513840457454698,0.4453653694396902,10.492347655685503,0.23200035095214755,-0.31506801573644694,-0.6484000444412228,-1.2381648002027479,-0.058635288679697695,-0.9432824223219853,-0.35351766656046024,0.7895386640624995,2.8302067155273427,-34.026616719751985,0.2948823778807623,6,0.42799997329711914,0.8919997215270996,0.9099999666213989,0.6599998474121094,0.7840003967285156,0,0.12956808876880865,-1.823524874392108,7.328000068664551,-1.2727266569763962,7.320000171661378,-1.1052618370157383,7.624000072479247,0.12956808876880865 1097,2011-06-14,7.3520002365112305,7.464000225067139,7.271999835968018,7.2880001068115225,217750.0,0.017718751357276297,-2.9999801319240245,-0.5000000000000069,32.09878178453299,26.44745362004635,0.39620434330946264,0.5342807360735708,0.5303062793873181,0.31253962499214794,10.047202441587913,0.24000024795532227,-0.30170498815213787,-0.4695997953414919,-1.0546307000083086,0.11543110932532485,-0.7621152476749007,-0.17708434300808307,0.5964552981103513,26.02746548850885,-14.635013014889875,0.2925154523334086,6,0.29599952697753906,0.6359996795654297,0.929999589920044,0.6319994926452637,0.7679996490478516,1,0.14036990680272532,-1.6363587103766082,7.223999977111816,-1.823524874392108,7.328000068664551,-1.2727266569763962,7.320000171661378,0.14036990680272532 1098,2011-06-15,7.263999938964844,7.328000068664551,7.199999809265138,7.271999835968018,248875.0,-0.011969572186540822,1.13333121406346,-0.12499813735862378,30.23256539266444,27.196633905946523,0.41917525909582753,0.5835208452561087,0.6173858320995587,0.39579241611571625,10.016322798588133,0.15200042724609286,-0.3009719798166488,-0.5140001058578489,-1.1295515582284548,0.10155134651275688,-0.8217758320431514,-0.20622437967254648,0.6245791376282224,12.307717701387904,-29.974482429478588,0.3077757261853027,6,0.3639998435974121,0.7239999771118164,1.025999903678894,0.7199997901916504,0.6560001373291016,2,0.1057268248211598,-2.9999801319240245,7.3520002365112305,-1.6363587103766082,7.223999977111816,-1.823524874392108,7.328000068664551,0.1057268248211598 1099,2011-06-16,7.28000020980835,7.383999824523926,7.176000118255615,7.263999938964844,161125.0,0.0022026804760388874,-1.1666645970599996,-2.0000596054121713,26.380403768033574,26.8870468398699,0.3244185574184195,0.5277933963171648,0.600631757203141,0.3733011615467401,10.152103818634679,0.20799970626831055,-0.3042638316961961,-0.45559983253478986,-1.086278754301551,0.17507908923197135,-0.77093929341817,-0.1402603716514097,0.5534925253984824,36.111129507599586,-6.234721366152442,0.3153394608833804,6,0.3359997272491455,0.6919996738433847,1.0099996328353882,0.7559995651245117,0.4399995803833008,3,0.12417579387325839,1.13333121406346,7.263999938964844,-2.9999801319240245,7.3520002365112305,-1.6363587103766082,7.223999977111816,0.12417579387325839 1100,2011-06-17,8.055999755859375,8.119999885559082,7.311999797821045,7.328000068664551,576250.0,0.10659334116577646,-1.1263153800014556,45.49921025182536,53.12499345164075,29.521849706471112,-0.49483973623550526,-0.26626841547230296,-0.1709884990264463,-0.4039764455897181,9.915934343084807,0.8399996757507324,-0.28716398669794163,0.3231997489929199,-0.3009059151697926,0.9473054131556324,0.011146916911563665,0.6352525810742762,-0.8799996376037598,93.22032357248104,50.75560993856804,0.3120528320813564,6,-0.40799975395202637,-0.09199976921081543,0.2340000867843628,-0.019999980926513672,-0.6399998664855966,4,-0.00893738232965502,-1.1666645970599996,7.28000020980835,1.13333121406346,7.263999938964844,-2.9999801319240245,7.3520002365112305,-0.00893738232965502 1101,2011-06-20,8.119999885559082,8.239999771118164,7.967999935150146,8.015999794006348,298500.0,0.007944405615598171,-1.7200009536752106,0.1428573299989651,51.807217091064345,31.74285143634558,-0.5992867538496061,-0.3428036991625234,-0.22848584472239253,-0.4713224520716581,10.045335751234358,0.27199983596801847,-0.27410503041560474,0.3839998722076414,-0.24769347406099662,1.0156932184762786,0.06815319907332196,0.69984654534196,-0.9439997673034668,88.72181158741562,50.515024793458714,0.3158466731343187,6,-0.4119999408721924,-0.21199965476989746,0.16999995708465576,-0.0840001106262207,-1.0639996528625497,0,0.012807893228877099,-1.1263153800014556,8.055999755859375,-1.1666645970599996,7.28000020980835,1.13333121406346,7.263999938964844,0.012807893228877099 1102,2011-06-21,8.0,8.199999809265138,7.8400001525878915,8.199999809265138,325000.0,-0.014778311237724773,2.599999999999945,-1.9230733961779871,50.98814126817941,34.48422333379829,-0.5033771455363141,-0.22687495567541127,-0.09808543316569107,-0.35859364670361593,10.695108053926166,0.359999656677247,-0.2796760596313632,0.25919997692108154,-0.37929076959848373,0.8976907234406459,-0.060045396338701096,0.5784453501808642,-0.7814398956298829,77.44362317483123,40.65479946342962,0.3192453732597823,6,-0.29200005531311035,-0.1679999828338623,0.30999982357025146,0.03599977493286133,-0.9920001029968262,1,0.001000046730041504,-1.7200009536752106,8.119999885559082,-1.1263153800014556,8.055999755859375,-1.1666645970599996,7.28000020980835,0.001000046730041504 1103,2011-06-22,7.952000141143799,8.064000129699707,7.863999843597412,7.943999767303468,399625.0,-0.0059999823570251465,-1.3809526512678743,-0.04000190735044701,48.818901148515764,37.607427487763516,-0.4514302794549012,-0.17725168098462163,-0.03693354322462117,-0.30927619233363135,11.413133600958364,0.20000028610229492,-0.2871631042032794,0.2044001102447508,-0.4403291617213654,0.849129382210867,-0.11796452573830685,0.5267647462278093,-0.6925824501037603,72.93235677290488,39.098657252628044,0.3223646359830582,6,-0.24400019645690918,-0.12400031089782804,0.35799968242645264,0.0839996337890625,-0.944000244140625,2,0.021126728047456744,2.599999999999945,8.0,-1.7200009536752106,8.119999885559082,-1.1263153800014556,8.055999755859375,0.021126728047456744 1104,2011-06-23,7.8959999084472665,8.015999794006348,7.791999816894531,7.848000049591064,246875.0,-0.007042282658772381,-1.7999940395476017,5.999701990702998,47.50957670659951,40.43228051722218,-0.3409908903187766,-0.12049872511119286,0.034160290530248716,-0.2508655200298264,11.878723876357833,0.2239999771118164,-0.29010188626711564,0.1439998865127574,-0.5036594408443653,0.7916592138698793,-0.1798297771658044,0.46782955019131833,-0.5973589342041032,62.931048214506944,31.141991749223827,0.32382966367856103,6,-0.18799996376037686,-0.18000006675720215,0.41399991512298495,0.13999986648559481,-0.9039998054504403,3,0.0030395349702325714,-1.3809526512678743,7.952000141143799,2.599999999999945,8.0,-1.7200009536752106,8.119999885559082,0.0030395349702325714 1105,2011-06-24,7.679999828338622,7.927999973297119,7.664000034332275,7.9120001792907715,1904375.0,-0.027355633562959447,1.0,-4.833354857295967,43.50877244349948,42.71881700608114,-0.07801257218582336,0.08273112762313772,0.2640868448174283,-0.03892378486071468,12.490118319932044,0.26399993896484375,-0.27280324903129216,-0.06120018959045481,-0.7059461827115401,0.5835458035306305,-0.3835731861509979,0.26117280697008827,-0.3437045022204588,2.7777432843331717,-25.420755572615843,0.32237299656054275,6,0.02800011634826749,0.036000013351442206,0.6740000247955331,0.35599994659423917,-1.0,4,0.005208328482694924,-1.7999940395476017,7.8959999084472665,-1.3809526512678743,7.952000141143799,2.599999999999945,8.0,0.005208328482694924 1106,2011-06-27,8.055999755859375,8.119999885559082,7.6560001373291025,7.688000202178955,262375.0,0.048958324990235225,-1.1481485569594592,-1.5862025732724896,54.807687164294066,45.24202871494347,-0.3616091030530866,-0.2984915126829728,-0.09229870722135836,-0.41568720207029486,13.088437340904303,0.4639997482299796,-0.20277714539864267,0.30839974880218524,-0.34661300057565825,0.9634124981800287,-0.01910662588673695,0.6359061234911065,-0.6835562519412113,73.52938598413435,40.67698473899059,0.3275063746889217,6,-0.34799981117248535,-0.34799981117248535,0.22600007057189941,-0.019999980926513672,-1.239999771118164,0,-0.0794438785850391,1.0,7.679999828338622,-1.7999940395476017,7.8959999084472665,-1.3809526512678743,7.952000141143799,-0.0794438785850391 1107,2011-06-28,8.144000053405763,8.199999809265138,7.992000102996826,8.039999961853027,192750.0,0.010923572519026425,-1.079999046324792,0.28260928719237643,60.869561750494285,48.646139421369014,-0.36369617230911544,-0.3994088946209793,-0.16106298329057722,-0.5035638087170415,13.609050562525116,0.20799970626831232,-0.12921863361700403,0.39160006046295326,-0.274002938927131,1.0572030598530375,0.05879856076791157,0.724401560157995,-0.7368542987995994,89.70592102379807,50.52101558236525,0.3328014996950419,6,-0.43600010871887385,-0.43600010871887385,0.12399983406066717,-0.10800027847290217,-1.9359998703002947,1,-0.13359526198114857,-1.1481485569594592,8.055999755859375,1.0,7.679999828338622,-1.7999940395476017,7.8959999084472665,-0.13359526198114857 1108,2011-06-29,7.943999767303468,8.255999565124513,7.935999870300293,8.159999847412111,143125.0,-0.024557991747391594,-1.7586195556779352,-2.076922018853364,63.63634847943618,52.78568883374708,-0.06380371078716784,-0.2115131594437365,0.05469849292039708,-0.3023022976187404,13.945093963903437,0.3199996948242205,-0.04896983051725279,0.19239978790283274,-0.4721902828402724,0.856989858645937,-0.1398952474687194,0.5246948232743849,-0.5035398520368233,47.99998410541283,3.6990630018120996,0.3322950353715523,6,-0.16000008583068848,-0.22799992561340332,0.2820000648498526,0.09200000762939364,-1.9439997673034677,2,-0.11782476053848279,-1.079999046324792,8.144000053405763,-1.1481485569594592,8.055999755859375,1.0,7.679999828338622,-0.11782476053848279 1109,2011-06-30,8.119999885559082,8.215999603271483,7.935999870300293,7.984000205993652,185000.0,0.022155101134318844,-1.4137871500801424,-0.6296279126240357,66.12376635923368,54.229996934590744,-0.12082532230997245,-0.39849319034882136,-0.10420195244417663,-0.47689911861540146,14.687460431465949,0.27999973297118963,0.01937008183328892,0.3623999118804928,-0.31369969805192,1.0384995218129056,0.02435010691428552,0.7004497168466992,-0.6306075913009659,77.33336512250727,27.708458911531636,0.3380498049662065,6,-0.16400003433227361,-0.40400004386901767,0.10000002384185791,-0.0840001106262207,-2.2719998359680176,3,-0.13694581332858535,-1.7586195556779352,7.943999767303468,-1.079999046324792,8.144000053405763,-1.1481485569594592,8.055999755859375,-0.13694581332858535 1110,2011-07-01,8.152000427246094,8.303999900817871,7.992000102996826,8.119999885559082,183125.0,0.003940953465273234,-1.1666644590880493,0.2352986550355525,69.46308254997282,56.191759763358355,-0.15396740402631615,-0.44113983797040124,-0.12276276087670901,-0.507423770448951,15.694096382510253,0.3119997978210449,0.107460322604501,0.38680043220520055,-0.30402889101292985,1.07762975542333,0.04138577059613624,0.7322150938142657,-0.616611696735994,76.543282554082,20.13170786663362,0.34541466160906487,7,-0.17200040817260742,-0.4120004177093506,0.06599950790405273,-0.11600065231323242,-2.2960004806518564,4,-0.14229640130688004,-1.4137871500801424,8.119999885559082,-1.7586195556779352,7.943999767303468,-1.079999046324792,8.144000053405763,-0.14229640130688004 1111,2011-07-05,8.279999732971191,8.279999732971191,7.967999935150146,8.119999885559082,259500.0,0.01570158231313279,2.9000011920940434,4.999910594546267,69.4630703342579,58.244529659589304,-0.28707270901850634,-0.5746595888524197,-0.24174756544075926,-0.6322937290328845,16.60288890857449,0.3119997978210458,0.21089455243290978,0.4995997428894041,-0.2233876097694587,1.222587095548267,0.13810606655997226,0.861093419218836,-0.6831221088364696,93.47821579989427,31.850837223912336,0.36149367632943163,7,-0.2999997138977051,-0.5399997234344482,-0.09199988842010498,-0.24399995803833008,-2.943999767303467,1,-0.1932367096898958,-1.1666644590880493,8.152000427246094,-1.4137871500801424,8.119999885559082,-1.7586195556779352,7.943999767303468,-0.1932367096898958 1112,2011-07-06,8.303999900817871,8.383999824523926,8.159999847412111,8.248000144958496,189375.0,0.0028985710894542382,1.0740776716175242,0.3499988079059676,72.41378601609651,60.86618353376494,-0.2943719530799953,-0.5905007774870112,-0.25704218873821105,-0.6504384788237658,17.462456688556014,0.22399997711181463,0.21586730056473957,0.4991999149322508,-0.2608358450984287,1.2592356749629303,0.1191820349169106,0.8792177949475901,-0.6505524945484975,82.14287234812522,13.687124834474446,0.3800178800153397,7,-0.2839999198913574,-0.5239999294281006,-0.10400009155273438,-0.24400019645690918,-2.3600001335144034,2,-0.17919074347894748,2.9000011920940434,8.279999732971191,-1.1666644590880493,8.152000427246094,-1.4137871500801424,8.119999885559082,-0.17919074347894748 1113,2011-07-07,8.359999656677246,8.472000122070312,8.192000389099121,8.35200023651123,150375.0,0.006743708637792611,1.4137871500801578,0.1428474114441417,72.88134291883723,63.68526866845802,-0.3200693946031894,-0.6203392451781342,-0.30840635093091606,-0.7026247412323112,17.729175066916348,0.2799997329711914,0.22135463115828102,0.5183996915817257,-0.27530335375742787,1.3121027369208793,0.12154816891214892,0.9152512142513025,-0.6334970085824176,79.1044005999605,6.286402113313571,0.3968515226695768,7,-0.29599952697753906,-0.5359995365142822,-0.1959998607635498,-0.2999999523162842,-2.479999542236328,3,-0.25741621554409344,1.0740776716175242,8.303999900817871,2.9000011920940434,8.279999732971191,-1.1666644590880493,8.152000427246094,-0.25741621554409344 1114,2011-07-08,8.112000465393066,8.263999938964844,8.088000297546388,8.263999938964844,328875.0,-0.029664976252253727,1.3157927758920103,-19.001311397234144,51.5284038290653,64.57633882240978,-0.04269856390050819,-0.32671389575862975,-0.06087890890302461,-0.4504271238833093,16.793288629587465,0.2719993591308576,0.23245720319617114,0.23080048561096156,-0.5317462656936947,0.9933472369156169,-0.15047289004136566,0.6120738612632897,-0.29603812042117994,28.571523181940872,-39.94455054732333,0.38127337565232783,7,-0.048000335693359375,-0.28800034523010254,0.06599926948547363,-0.02400064468383789,-1.9760003089904785,4,-0.2603550720199237,1.4137871500801578,8.359999656677246,1.0740776716175242,8.303999900817871,2.9000011920940434,8.279999732971191,-0.2603550720199237 1115,2011-07-11,7.943999767303468,8.104000091552733,7.903999805450439,8.039999961853027,218750.0,-0.020710144039847278,-1.2727289968273765,0.6315824146866295,45.45454321545329,63.53710060587191,0.18627782642582513,-0.11615306215845411,0.10314073040234906,-0.2758411300976835,15.268362713232381,0.20800065994262784,0.24953229270520172,0.03199980258941704,-0.6848587304502791,0.7488583356291132,-0.32642946393043015,0.3904290691092651,-0.04931288907977027,7.042242879557851,-56.48410153876343,0.35842926651984797,7,0.2440001964569083,-0.11999964714050382,0.21399998664855868,0.14400005340576083,-1.7599997520446786,0,-0.26384690069343686,1.3157927758920103,8.112000465393066,1.4137871500801578,8.359999656677246,1.0740776716175242,8.303999900817871,-0.26384690069343686 1116,2011-07-12,8.159999847412111,8.272000312805176,7.872000217437744,7.927999973297119,156500.0,0.027190343206916268,-1.3255861018354105,-2.416660457862126,53.93700306987308,62.766816308025106,-0.014995349020166415,-0.27240111356443286,-0.11054400265344988,-0.48533813558410976,13.781679780825556,0.40000009536743164,0.28134100286020036,0.2011998891830462,-0.44529908934483764,0.847698867710931,-0.12204960008089571,0.5244493784469881,0.31200027465820135,47.99994595844711,-13.197298841715401,0.32324948926394226,7,0.012000322341917169,-0.3359997272491473,-0.019999980926515448,-0.07200002670288264,-2.0559997558593777,1,-0.28235293430165587,-1.2727289968273765,7.943999767303468,1.3157927758920103,8.112000465393066,1.4137871500801578,8.359999656677246,-0.28235293430165587 1117,2011-07-13,8.383999824523926,8.527999877929688,8.192000389099121,8.192000389099121,159125.0,0.027450978100551637,-2.500004967068337,0.8275842224364274,59.782598601925955,62.33862187719064,-0.2250361354740189,-0.43755581191403614,-0.324677833558793,-0.7003168335021019,12.680270453129161,0.36800003051757635,0.35114825744159806,0.3735998868942261,-0.23244896998917142,0.9796487437776236,0.07057545845252733,0.6766243153359248,-0.5119996070861816,78.04876098597764,17.57849061697185,0.3030244284416987,7,-0.18399977684020996,-0.5319998264312744,-0.24399995803833008,-0.29600000381469727,-2.6559996604919434,2,-0.363549609094759,-1.3255861018354105,8.159999847412111,-1.2727289968273765,7.943999767303468,1.3157927758920103,8.112000465393066,-0.363549609094759 1118,2011-07-14,8.031999588012695,8.423999786376951,8.02400016784668,8.383999824523926,233125.0,-0.04198476191299516,-1.1739164237123325,-1.8333399560911159,52.7156478337621,60.84883092991602,0.1573015434807825,-0.026423640391890046,0.027369900872358244,-0.3407396463976111,11.052572471652285,0.39999961853027166,0.3546139329851723,-0.016800332069397683,-0.5106604644654773,0.47705980032668105,-0.2637303982674375,0.23012973412864213,-0.15999937057495117,24.3901605764499,-34.29126414563757,0.24693006619803953,7,0.1680004596710205,-0.17999958992004395,0.10800027847290039,0.0560002326965332,-2.295999526977539,3,-0.2599601503746899,-2.500004967068337,8.383999824523926,-1.3255861018354105,8.159999847412111,-1.2727289968273765,7.943999767303468,-0.2599601503746899 1119,2011-07-15,8.184000015258789,8.208000183105469,8.008000373840332,8.055999755859375,162500.0,0.018924356952525923,1.2727174207531835,-0.3636368562364027,60.32786840394267,59.833807135912664,0.017136318244471482,-0.11302081300965838,-0.11894722869006635,-0.48203079055875087,9.645872442177577,0.19999980926513672,0.33782041734532164,0.0900001049041741,-0.24869086837688137,0.42869107818522956,-0.07934538173635275,0.2593455915447018,-0.29887980461120645,47.56096940462925,-17.440406625745567,0.16934548664052756,7,0.016000032424926758,-0.3320000171661377,-0.08800005912780762,-0.09600019454956055,-2.3439998626708975,4,-0.28152491404229496,-1.1739164237123325,8.031999588012695,-2.500004967068337,8.383999824523926,-1.3255861018354105,8.159999847412111,-0.28152491404229496 1120,2011-07-18,7.984000205993652,8.263999938964844,7.9120001792907715,8.159999847412111,97625.0,-0.024437904312346492,-1.2000005960470161,-1.3749944120758903,48.409904560996175,57.49456649443914,0.21322170700179477,0.08570240912127325,0.061575628536566285,-0.270204437475865,9.524533666039114,0.35199975967407227,0.3248032893472059,-0.10639972686767507,-0.4483066731260248,0.23550721939067465,-0.27735319999684904,0.06455374626149979,-0.08602240200042743,17.07317782328086,-44.914159340740895,0.17095347312917478,7,0.21599984169006348,-0.13200020790100098,-0.040000200271606445,0.10399961471557617,-1.92799997329712,0,-0.23146292609107855,1.2727174207531835,8.184000015258789,-1.1739164237123325,8.031999588012695,-2.500004967068337,8.383999824523926,-0.23146292609107855 1121,2011-07-19,8.223999977111816,8.239999771118164,8.02400016784668,8.039999961853027,111750.0,0.03006009079734162,1.0,-1.0454567621607165,51.65562730918618,55.18810441589355,-0.03973562691676946,-0.15400221912219791,-0.193966417835016,-0.49852259733571724,9.035833975675006,0.2559995651245117,0.29394034533648217,0.12840003967285085,-0.21852896055493432,0.475329039900636,-0.04506446044104173,0.30186453978674344,-0.3134217316398624,50.64934260689169,-7.508257359430893,0.17346450011389275,7,-0.023999929428100586,-0.37199997901916504,-0.32400012016296387,-0.10800027847290039,-2.0399999618530273,1,-0.24805447076003695,-1.2000005960470161,7.984000205993652,1.2727174207531835,8.184000015258789,-1.1739164237123325,8.031999588012695,-0.24805447076003695 1122,2011-07-20,8.008000373840332,8.215999603271483,8.0,8.215999603271483,177750.0,-0.026264543272450425,1.0769269565297315,-1.1304305009899456,51.31580211490638,52.79193321545678,0.145122026247277,0.06601195058706821,0.005981643682112292,-0.2746612928413068,8.972259857058077,0.2239999771118164,0.24566389071784922,-0.08799958229064941,-0.434482621565909,0.2584834569846093,-0.2612411019282792,0.08524193734698038,-0.09600019454956055,18.75005238693509,-39.01145587284251,0.17324151963762954,7,0.1919996738433838,-0.15600037574768066,-0.12400054931640625,0.10799932479858398,-1.9680004119873047,2,-0.237762261913396,1.0,8.223999977111816,-1.2000005960470161,7.984000205993652,1.2727174207531835,8.184000015258789,-0.237762261913396 1123,2011-07-21,8.119999885559082,8.144000053405763,7.992000102996826,8.031999588012695,143750.0,0.01398595235892075,1.2352829804988212,-0.42307992095478186,50.0,52.62211056778287,-0.0050306572283425055,-0.03452629303841448,-0.128836007383617,-0.3785789678913174,8.893021133818657,0.15199995040893732,0.18786193689083763,0.01559994220733607,-0.32426650604945806,0.3554663904641311,-0.15433328192106188,0.18553316633573314,-0.19567971229553205,59.09086598834728,3.6478826419687707,0.1699332241283974,7,0.08000016212463379,-0.26799988746643066,-0.3020000457763672,-0.004000186920166016,-1.8480000495910645,3,-0.29458125064522767,1.0769269565297315,8.008000373840332,1.0,8.223999977111816,-1.2000005960470161,7.984000205993652,-0.29458125064522767 1124,2011-07-22,7.920000076293945,8.119999885559082,7.903999805450439,8.119999885559082,127000.0,-0.024630518729541362,1.1600028610256865,-2.2727174207531835,45.42585760234236,52.61892327743722,0.18424508591777666,0.17640828377314222,0.049935564357788564,-0.1738775329581852,8.966212630661836,0.21600008010864347,0.11263545119972562,-0.18559987545013357,-0.5225248705738128,0.15132511967354567,-0.3540623730119723,-0.017137377888293948,0.6079998016357422,4.444518030398593,-46.332980912643194,0.16846249756183945,7,0.2799999713897705,-0.06800007820129395,-0.1120002269744873,0.1959996223449707,-1.4000000953674316,4,-0.2757575750277974,1.2352829804988212,8.119999885559082,1.0769269565297315,8.008000373840332,1.0,8.223999977111816,-0.2757575750277974 1125,2011-07-25,7.71999979019165,7.888000011444093,7.703999996185303,7.823999881744385,153125.0,-0.02525256113329255,-1.7058889527789984,0.5200009536752259,39.2638019984382,50.988567602833335,0.39015884466254924,0.4000707521797846,0.22568799644572035,0.029581383192430977,9.670885545235938,0.21600008010864258,0.020455636884355144,-0.3876001596450802,-0.714204593917291,-0.06099572537286946,-0.5509023767811865,-0.22429794250897483,0.7955200862884517,2.9850374486354534,-40.63997504762744,0.1633022171361055,7,0.3960001468658447,0.20000004768371582,0.07400012016296387,0.3840000629425049,-1.4079999923706055,0,-0.24352327573795018,1.1600028610256865,7.920000076293945,1.2352829804988212,8.119999885559082,1.0769269565297315,8.008000373840332,-0.24352327573795018 1126,2011-07-26,7.415999889373778,7.7119998931884775,7.4000000953674325,7.7119998931884775,255500.0,-0.039378226564734775,1.1081067148658688,2.8461513773245963,34.626033567167426,48.19339371008238,0.6453938515181585,0.6889899389162517,0.5088868086280858,0.331986112303162,10.224445566192655,0.31999969482421786,-0.0016394289416137298,-0.6596000671386735,-1.1095948602006187,-0.20960527407672824,-0.884597463669647,-0.43460267060770086,1.0670591918945318,1.9607602518587828,-35.272162369403446,0.22499739653097264,7,0.496000051498414,0.5480000972747812,0.3900001049041757,0.6879999637603769,-1.1199998855590811,1,-0.18338722720667233,-1.7058889527789984,7.71999979019165,1.1600028610256865,7.920000076293945,1.2352829804988212,8.119999885559082,-0.18338722720667233 1127,2011-07-27,7.056000232696532,7.447999954223633,7.02400016784668,7.368000030517577,300375.0,-0.048543643749655585,-1.2553184473874879,1.0540533574329345,29.573937195805186,45.62209252808717,0.8908933998338338,1.0153580288756805,0.8445048760130431,0.6904525570572844,10.883033987528343,0.4239997863769531,-0.007775001506956869,-0.9651997327804578,-1.6038777397070971,-0.32652172585381845,-1.2845387362437775,-0.6458607293171381,1.3620753094177251,2.8571489392500045,-27.878076882825518,0.3193390034633195,7,0.5879998207092294,0.7199997901916513,0.7519998550415048,1.047999620437623,-0.9120001792907697,2,-0.12358279318033671,1.1081067148658688,7.415999889373778,-1.7058889527789984,7.71999979019165,1.1600028610256865,7.920000076293945,-0.12358279318033671 1128,2011-07-28,7.007999897003174,7.191999912261963,6.935999870300293,7.039999961853027,167250.0,-0.006802768439679419,-1.909089431290792,0.10256437687888481,31.550793275640075,42.42463973605356,0.8698365543953512,1.043121574669188,0.8745423677744544,0.7390520015608306,11.867664803491367,0.2560000419616699,-0.055705626568588684,-0.9664000749588011,-1.7496967927952234,-0.1831033571223788,-1.3580484338770127,-0.5747517160405904,1.2985496151696783,6.08108325802206,-23.898093188332197,0.3916483589182109,7,0.5920000076293945,0.7239999771118164,0.7620000839233398,1.0959999561309814,-1.1119999885559073,3,-0.13812784665765931,-1.2553184473874879,7.056000232696532,1.1081067148658688,7.415999889373778,-1.7058889527789984,7.71999979019165,-0.13812784665765931 1129,2011-07-29,7.007999897003174,7.056000232696532,6.76800012588501,6.927999973297119,240375.0,0.0,2.272717420753206,-2.499992549434502,33.42776084382632,40.75995710081246,0.7660347948169584,1.0071805196955737,0.8564670535891512,0.7386352930528188,13.028419601583142,0.28800010681152255,-0.14447619479721396,-0.9108000755310055,-1.8011321100033921,-0.02046804105861888,-1.3559660927671988,-0.4656340582948122,1.1614946509824229,21.42855318224972,-10.978921160873337,0.44516601723619326,7,0.4960000514984131,0.6400001049041748,0.7599999904632568,1.0959999561309814,-1.2239999771118164,4,-0.10502284130310724,-1.909089431290792,7.007999897003174,-1.2553184473874879,7.056000232696532,1.1081067148658688,7.415999889373778,-0.10502284130310724 1130,2011-08-01,6.992000102996826,7.079999923706055,6.912000179290772,7.079999923706055,207875.0,-0.0022830756623141157,2.8181837885872927,-1.0999988079059677,27.74389983508766,38.103098492579285,0.7001494931930985,0.9821768619798039,0.8543487406802432,0.7538656389320417,13.901149781007021,0.16799974441528231,-0.1962282113374414,-0.86879985332489,-1.8424071862147713,0.10480747956499226,-1.355603519769831,-0.38199618687994885,1.009315114336701,23.72881698389308,-6.429283628506862,0.486803666444941,8,0.49999976158142,0.6559998989105225,0.7199997901916504,1.111999750137329,-1.0320000648498535,0,-0.06750573728796283,2.272717420753206,7.007999897003174,-1.909089431290792,7.007999897003174,-1.2553184473874879,7.056000232696532,-0.06750573728796283 1131,2011-08-02,6.679999828338622,7.007999897003174,6.671999931335449,6.935999870300293,246750.0,-0.044622464253751715,-1.4705894727615374,2.9090973129087767,18.584064105776292,34.46623871378706,0.8606023862360832,1.2312921398389625,1.146037228312026,1.064807236881042,15.094360168074445,0.3359999656677246,-0.2972799636645673,-1.1008001327514654,-2.1859282007092284,-0.01567206479370231,-1.6433641667303478,-0.5582360987725838,1.1733175780210825,1.0309145318576456,-22.11636900365456,0.5425640339788815,8,0.7280001640319842,0.9200000762939462,1.0320000648498544,1.4240000247955331,-0.8799996376037598,1,-0.05508982634346893,2.8181837885872927,6.992000102996826,2.272717420753206,7.007999897003174,-1.909089431290792,7.007999897003174,-0.05508982634346893 1132,2011-08-03,6.815999984741211,6.855999946594237,6.5920000076293945,6.688000202178955,207125.0,0.020359305373876424,1.5384645363325342,-0.4999990686775763,25.641027110568572,31.759686170516897,0.6009295709729017,1.030956661047183,0.9957869959433054,0.9277620616502915,16.03129059454094,0.26399993896484286,-0.35261378031948354,-0.8903999805450438,-2.0272962650615938,0.24649630397150712,-1.4588481228033192,-0.3219518382867683,0.8719329751150982,37.33333545260993,13.750761918731321,0.5684481422582754,8,0.5399999618530273,0.7439999580383301,0.8919999599456787,1.2879998683929443,-1.064000129699707,2,-0.07629107718465711,-1.4705894727615374,6.679999828338622,2.8181837885872927,6.992000102996826,2.272717420753206,7.007999897003174,-0.07629107718465711 1133,2011-08-04,6.208000183105469,6.584000110626222,6.199999809265138,6.5440001487731925,656125.0,-0.08920184903122863,-1.181815472521648,-2.6250041909586983,16.531153536139996,28.54916349649441,1.0160372920774465,1.5488795437345484,1.585014836377332,1.5335977518485402,16.937546803851287,0.6160001754760733,-0.4594780181667071,-1.390799808502197,-2.666152125747683,-0.11544749125671228,-2.0284759671249404,-0.7531236498794547,1.3045835043945342,0.9091332727171237,-18.829012491202267,0.6376761586227425,8,0.8359997272491464,1.1559996604919434,1.499999761581421,1.8959996700286865,-0.3920001983642578,3,-0.0103092989387914,1.5384645363325342,6.815999984741211,-1.4705894727615374,6.679999828338622,2.8181837885872927,6.992000102996826,-0.0103092989387914 1134,2011-08-05,6.0,6.320000171661378,5.831999778747559,6.25600004196167,403125.0,-0.033505183146019135,1.541666718406762,0.7619049646416717,16.48647264113741,26.01834912346099,1.0315192946728446,1.676496043914006,1.7716969408541514,1.738074606566915,18.550440353116418,0.48800039291381925,-0.5663855443555041,-1.493199968338013,-2.929257889089085,-0.0571420475869413,-2.211228928713549,-0.7751710079624772,1.276318589417727,13.461554626504348,-6.340486878664542,0.7180289603755358,8,0.7719998359680176,1.179999828338623,1.7499997615814218,2.1039998531341553,-0.1360001564025879,4,-0.01733334859212221,-1.181815472521648,6.208000183105469,1.5384645363325342,6.815999984741211,-1.4705894727615374,6.679999828338622,-0.01733334859212221 1135,2011-08-08,5.8480000495910645,6.263999938964844,5.783999919891357,5.872000217437744,688000.0,-0.025333325068155887,-5.3157719720925565,0.0937506402841651,8.635088150975477,23.130466299439664,0.9946486064967885,1.753310845003318,1.8973360960532188,1.8879308570354105,21.068339378581456,0.48000001907348633,-0.6948469932363706,-1.5403999328613285,-3.1350982375332563,0.054298371810600266,-2.3377490851972933,-0.7430507805253637,1.1394547776926292,5.228768864091279,-10.230476260903501,0.7973491523359644,8,0.7679998874664307,1.307999849319458,1.9879997968673724,2.255999803543091,0.05599975585937589,0,-0.01094393453436826,1.541666718406762,6.0,-1.181815472521648,6.208000183105469,1.5384645363325342,6.815999984741211,-0.01094393453436826 1136,2011-08-09,5.855999946594237,6.136000156402588,5.51200008392334,5.943999767303468,510625.0,0.0013679714321706005,1.644064748746536,3.6666335532067813,9.609594881660584,20.912206042312487,0.8293014540753099,1.6483632473208916,1.8614932452838797,1.8787061798813678,23.212101889473903,0.624000072479248,-0.8080492466943427,-1.4172000408172618,-3.1072333936510637,0.27283331201654004,-2.262216717234163,-0.5721833644003613,0.890763899210989,25.59523049260401,10.116347776987645,0.8450166764169007,8,0.496000051498414,1.1640000343322763,2.0040000677108774,2.247999906539918,0.11199998855590909,1,0.017759578637499773,-5.3157719720925565,5.8480000495910645,1.541666718406762,6.0,-1.181815472521648,6.208000183105469,0.017759578637499773 1137,2011-08-10,5.335999965667725,6.311999797821045,5.303999900817871,5.71999979019165,346250.0,-0.08879781176038726,-3.5,4.363643260055507,4.687501697723434,17.927395866988412,1.2065422407454642,2.032514667386545,2.343165203627821,2.392784586996715,24.731584022551694,1.0079998970031738,-0.9123567936129646,-1.784800028800964,-3.5982795557218967,0.028679498119968727,-2.6915397922614304,-0.8780602653404976,1.1638111277611243,2.5000046566121084,-7.153997406509544,0.9067397634604664,8,0.8559999465942383,1.5799999237060547,2.52400004863739,2.7679998874664307,0.6079998016357431,2,0.08695656447761513,1.644064748746536,5.855999946594237,-5.3157719720925565,5.8480000495910645,1.541666718406762,6.0,0.08695656447761513 1138,2011-08-11,5.943999767303468,6.0879998207092285,5.328000068664551,5.352000236511231,480625.0,0.11394299204416525,-1.3749997206031628,-1.541666149265,21.609191118387315,16.614221453050746,0.48247979057065926,1.328162185435791,1.7059490960771235,1.780422520115569,27.02825589676938,0.7599997520446777,-0.9706678443620111,-1.0724002361297602,-2.9053127810319337,0.7605123087724142,-1.9888565085808478,-0.15594396367867258,0.36800003051757724,62.992096050747506,50.50300880189241,0.9164562724510872,8,0.2480001449584952,0.9720001220703116,1.9560002088546744,2.1600000858306876,-0.015999794006348544,3,-0.03230146698829128,-3.5,5.335999965667725,1.644064748746536,5.855999946594237,-5.3157719720925565,5.8480000495910645,-0.03230146698829128 1139,2011-08-12,5.880000114440918,5.992000102996826,5.760000228881836,5.97599983215332,243375.0,-0.01076710218169874,2.6249906867931276,-0.16216181385132494,22.48803807283035,16.030236812799934,0.4130862638971191,1.2761295209106152,1.7380968689151235,1.840409894793881,29.51340631055303,0.23199987411499023,-0.985459819979841,-1.0211998939514162,-2.8346376893771,0.7922379014742686,-1.9279187916642586,-0.11448099623857377,0.43199968338012695,57.142884174444845,41.65665782978431,0.9067188977128423,8,0.2759997844696045,1.0359997749328613,2.0640000104904175,2.2239997386932373,-0.1360001564025879,4,-0.010884375587430162,-1.3749997206031628,5.943999767303468,-3.5,5.335999965667725,1.644064748746536,5.855999946594237,-0.010884375587430162 1140,2011-08-15,6.136000156402588,6.168000221252441,5.808000087738037,5.8959999084472665,242500.0,0.04353742125496729,1.3684189887614013,-2.5000099341366644,30.58252553596448,17.363399193931958,0.0255837223364912,0.9218468826416455,1.4525629730166711,1.581973204507877,32.219453099378434,0.3600001335144043,-1.0086763712957794,-0.6727998495101932,-2.441710508425661,1.0961108094052747,-1.5572551789679272,0.21165547994754075,-0.8320002555847168,82.53971632916716,62.643373692291924,0.884455329457734,8,-0.0560002326965332,0.7799997329711914,1.8079999685287476,1.9679996967315674,-0.5920000076293945,0,-0.04432860265190153,2.6249906867931276,5.880000114440918,-1.3749997206031628,5.943999767303468,-3.5,5.335999965667725,-0.04432860265190153 1141,2011-08-16,6.184000015258789,6.335999965667725,6.039999961853027,6.111999988555907,291625.0,0.007822662586818296,-1.7407397595946885,0.2999998013180608,35.38873497679177,18.446477845734535,-0.11194495435593232,0.7517202756776449,1.3757518142048362,1.5323020266244987,34.80566429800817,0.29600000381469727,-1.0473574701576922,-0.5227999925613407,-2.1798403118585696,1.1342403267358883,-1.3513201522099552,0.3057201670872738,-0.8627201080322262,85.27132356032845,60.60809950271772,0.8285201596486146,8,-0.24000000953674316,0.7319998741149902,1.8220000267028809,1.9199998378753662,-0.8000001907348633,1,-0.04527817094396158,1.3684189887614013,6.136000156402588,2.6249906867931276,5.880000114440918,-1.3749997206031628,5.943999767303468,-0.04527817094396158 1142,2011-08-17,6.1040000915527335,6.25600004196167,5.952000141143799,6.191999912261963,201625.0,-0.012936598238787012,1.8148128525227105,-1.222219278784063,35.013262431721444,20.50004550079914,-0.1604348543096279,0.7186068740895939,1.430574867716973,1.6104039391793208,37.68179622141228,0.3039999008178711,-1.0792734733448865,-0.5075999021530162,-2.065699415001757,1.0504996106957245,-1.286649658577387,0.2714498542713546,-0.742131381988524,76.98413712097228,47.906171660733094,0.7790497564243706,8,-0.28400015830993564,0.8119997978210458,1.8940000534057626,1.9999997615814218,-0.6080002784728995,2,-0.022280497110541697,-1.7407397595946885,6.184000015258789,1.3684189887614013,6.136000156402588,2.6249906867931276,5.880000114440918,-0.022280497110541697 1143,2011-08-18,5.728000164031982,6.127999782562256,5.703999996185303,5.984000205993652,336125.0,-0.061598938709239826,-1.7894688134769072,2.9090973129087376,31.132075206458467,22.1273346747237,0.156806598693489,0.9551889381921077,1.7826993585342494,1.9829388506688588,40.876432969544595,0.4239997863769531,-1.06947895774303,-0.7639998435974125,-2.1967628885071058,0.6687632013122808,-1.4803813660522591,-0.04761832114256581,-0.32716620422363274,3.7974950958201297,-25.163788893644455,0.7163815224548465,8,0.09199976921081543,1.1359996795654288,2.297999858856201,2.375999689102173,-0.08000040054321289,3,0.03770942686556089,1.8148128525227105,6.1040000915527335,-1.7407397595946885,6.184000015258789,1.3684189887614013,6.136000156402588,0.03770942686556089 1144,2011-08-19,5.736000061035156,5.912000179290772,5.495999813079834,5.6560001373291025,393375.0,0.001396630023408063,-1.0799988555924618,-0.3124996507540883,31.442076180950735,24.66144445583206,0.12004402458004293,0.8170716273240917,1.7602250493622247,1.97097433693731,44.69015252828836,0.4160003662109384,-1.1060501588488503,-0.6467999458312992,-1.9481924104744088,0.6545925188118105,-1.297496178152854,0.0038962864902556404,-0.2977594609924319,28.57145289985059,-1.0082582103260158,0.650696232321555,8,0.0839998722076416,1.0479998588562012,2.2899999618530273,2.367999792098999,0.10400009155273526,4,0.033472787695074224,-1.7894688134769072,5.728000164031982,1.8148128525227105,6.1040000915527335,-1.7407397595946885,6.184000015258789,0.033472787695074224 1145,2011-08-22,5.8400001525878915,5.992000102996826,5.664000034332275,5.880000114440918,218500.0,0.018131117581258627,1.4848495795162269,-0.49999999999999445,36.77582026597495,27.679913942978104,0.016527894509155594,0.5955387019618934,1.6424027047190561,1.8629354415894328,47.78764767383509,0.3280000686645508,-1.0515046955211513,-0.44879987239837593,-1.6072484390782256,0.7096486942814737,-1.0280241557383007,0.13042441094154889,-0.36584917792016736,40.95241393090868,7.440853651157809,0.5792242833399248,8,-0.02000021934509366,0.9439997673034659,2.185999870300292,2.2639997005462638,-0.26399993896484464,0,-0.016438389048161306,-1.0799988555924618,5.736000061035156,-1.7894688134769072,5.728000164031982,1.8148128525227105,6.1040000915527335,-0.016438389048161306 1146,2011-08-23,6.056000232696532,6.072000026702881,5.679999828338622,5.8400001525878915,332000.0,0.03698631412071518,2.1612961528034482,-5.40000715256427,38.3292388689759,31.41788473978393,-0.18787580520478997,0.28714903557398763,1.418158073152366,1.6427064786554757,49.929146779478884,0.3920001983642587,-0.9744121461700912,-0.16479980945587247,-1.19749183503085,0.8678922161191052,-0.6811458222433613,0.35154620333161635,-0.5600004196166983,73.68424354826959,38.97665007068865,0.516346012787489,8,-0.22400021553039462,0.7159996032714853,1.9699997901916513,2.047999620437623,-0.20800018310546786,1,-0.08454426424210404,1.4848495795162269,5.8400001525878915,-1.0799988555924618,5.736000061035156,-1.7894688134769072,5.728000164031982,-0.08454426424210404 1147,2011-08-24,6.184000015258789,6.248000144958496,5.8480000495910645,6.02400016784668,228625.0,0.021136026691541687,1.7777774098480081,0.7407397595946946,49.56772017482203,34.52438796827667,-0.2044353731532107,0.0953608081554389,1.2791046607343484,1.5095186083765055,50.96379208443646,0.40000009536743164,-0.8544240300381407,0.006799983978271307,-0.9481237173820007,0.9617236853385434,-0.4706618667018647,0.48426183465840733,-0.6544001960754393,91.4893482108152,50.33748842937907,0.4774618506801361,8,-0.26800012588500977,0.5759997367858878,1.8420000076293945,1.9199998378753662,-0.5199999809265137,2,-0.1293661366042841,2.1612961528034482,6.056000232696532,1.4848495795162269,5.8400001525878915,-1.0799988555924618,5.736000061035156,-0.1293661366042841 1148,2011-08-25,6.039999961853027,6.271999835968018,6.02400016784668,6.23199987411499,290000.0,-0.02328590767309946,-1.2142876909747722,-1.2000005960470161,50.737462711917445,37.66321292817525,-0.05071929259339836,0.17193773841647797,1.4129868358291287,1.64399164488559,51.824854101239445,0.2479996681213379,-0.7470550758113337,-0.08880007266998291,-0.9609626367885316,0.7833624914485657,-0.5248813547292572,0.3472812093892914,-0.478144136810303,70.10310988761145,24.397356791267008,0.43608128205927443,8,-0.12400007247924805,0.68400001525879,1.9860000610351562,2.063999891281128,-0.5920000076293945,3,-0.09006625036571991,1.7777774098480081,6.184000015258789,2.1612961528034482,6.056000232696532,1.4848495795162269,5.8400001525878915,-0.09006625036571991 1149,2011-08-26,6.271999835968018,6.28000020980835,5.888000011444093,6.007999897003174,302625.0,0.03841057542719173,1.7999945504458352,-1.375000310441,57.59312247512744,40.664390365860015,-0.24726940178416434,-0.12440698805555161,1.1728405180082717,1.403717101666805,52.47044116190028,0.3920001983642569,-0.5470838653803911,0.17999980449676478,-0.5923649562278079,0.9523645652213375,-0.20618257586552158,0.5661821848590511,-0.6791782453002932,98.70123838290323,45.897734830509705,0.38618238036228625,8,-0.3559999465942383,0.440000057220459,1.754000186920166,1.7040002346038818,-0.055999755859375,4,-0.09948981007633273,-1.2142876909747722,6.039999961853027,1.7777774098480081,6.184000015258789,2.1612961528034482,6.056000232696532,-0.09948981007633273 1150,2011-08-29,6.519999980926514,6.5920000076293945,6.199999809265138,6.328000068664551,355625.0,0.03954084047264961,1.333334752491682,0.7272725630725659,60.949871849976184,43.50451668510273,-0.48620001112727174,-0.4317155512334079,0.89439113853558,1.1468843342545405,52.831170240906125,0.3920001983642569,-0.42694477966404776,0.45159995555877686,-0.22828306988624636,1.1314829810038,0.1116584428362648,0.7915414682812889,-0.8974512552587894,92.10526178197985,34.37875115351448,0.3399415127225117,8,-0.4760000705718994,0.07599997520446777,1.50600004196167,1.4560000896453857,-0.2560000419616699,0,-0.10429445250427627,1.7999945504458352,6.271999835968018,-1.2142876909747722,6.039999961853027,1.7777774098480081,6.184000015258789,-0.10429445250427627 1151,2011-08-30,6.311999797821045,6.504000186920166,6.28000020980835,6.504000186920166,512625.0,-0.03190186866778355,1.333328366289668,-1.0000024835280006,67.94117791429971,47.16317396094477,-0.28846925673926727,-0.2663547345640431,1.0668340784403672,1.3453913988007358,52.733519095517636,0.23999977111816406,-0.3089480587894,0.26199977397918683,-0.3661402939392202,0.8901398418975939,-0.05207025998001669,0.5760698079383904,-0.6312839952356208,62.36556107521658,-2.2497900957217283,0.3140700339592036,8,-0.26799988746643066,0.1960000991821289,1.7060000896453857,1.6600000858306894,0.2800002098083496,1,-0.11660323317058263,1.333334752491682,6.519999980926514,1.7999945504458352,6.271999835968018,-1.2142876909747722,6.039999961853027,-0.11660323317058263 1152,2011-08-31,6.296000003814697,6.375999927520753,6.199999809265138,6.328000068664551,642125.0,-0.0025348216918307243,1.7500065192690586,0.16666666666666666,58.27068494722296,50.17857504325193,-0.2708532444914926,-0.3070522132780269,1.0502261437561327,1.3542634091845542,52.54724028925213,0.17600011825561523,-0.2405216461325761,0.2719999790191654,-0.2580248047970448,0.8020247628353756,0.0069875871110607335,0.53701237092727,-0.5606071489266347,57.954544684857325,-6.582504290725325,0.26501239190810494,8,-0.252000093460083,0.07999992370605469,1.6419999599456787,1.6679999828338623,0.11999988555908114,2,-0.07115628239393157,1.333328366289668,6.311999797821045,1.333334752491682,6.519999980926514,1.7999945504458352,6.271999835968018,-0.07115628239393157 1153,2011-09-01,6.144000053405763,6.48799991607666,6.144000053405763,6.28000020980835,420750.0,-0.02414230468818923,-4.0588156921318985,4.2499962747172235,55.956678389632856,52.9024197331055,-0.05994156111195803,-0.16874444840077718,1.1687272277047471,1.4997121827774196,51.56638141695203,0.34399986267089755,-0.2027828249171577,0.12320003509521538,-0.4029056051291642,0.6493056753195949,-0.1398527850169744,0.38625285520740515,-0.3572107693532205,36.363642521141074,-27.90626743508257,0.2630528201121896,9,-0.016000032424927646,0.10399985313415439,1.56599998474121,1.6880002021789542,0.45599985122680486,3,-0.07812500242531928,1.7500065192690586,6.296000003814697,1.333328366289668,6.311999797821045,1.333334752491682,6.519999980926514,-0.07812500242531928 1154,2011-09-02,5.8959999084472665,6.1599998474121085,5.8959999084472665,6.0320000648498535,354500.0,-0.040364606575975515,-2.8823475788270767,1.0,44.56521105338052,53.76790759837279,0.23818951936819754,0.07490520883653407,1.3814613798753266,1.7408021684688313,50.26191863221603,0.263999938964842,-0.1621933585737967,-0.11960010528564347,-0.6486191702925215,0.40941895972123454,-0.38410963778908247,0.14490942721779554,-0.0608979809801129,0.0,-59.39944397882387,0.2645095325034389,9,0.24000000953674228,0.2960000038146964,1.7699999809265128,1.8359999656677237,0.9200000762939444,4,-0.07598371119066316,-4.0588156921318985,6.144000053405763,1.7500065192690586,6.296000003814697,1.333328366289668,6.311999797821045,-0.07598371119066316 1155,2011-09-06,5.783999919891357,5.8959999084472665,5.679999828338622,5.703999996185303,446375.0,-0.0189959277976659,-2.3749944120758575,-0.5882340566524005,41.197180364297736,54.08656776451966,0.3815327395984074,0.19169281792682824,1.4631302111552644,1.8456815197809284,48.98534397232642,0.21600008010864435,-0.06976933976913102,-0.22840008735656703,-0.762438252280063,0.30563807756692896,-0.495419169818315,0.038618995105180964,0.8080000877380371,12.621364841608054,-41.70829467787042,0.2670190824617479,9,0.35199999809265137,0.40799999237060547,1.7920000553131104,1.8640000820159912,1.1040000915527353,1,0.07468882541502508,-2.8823475788270767,5.8959999084472665,-4.0588156921318985,6.144000053405763,1.7500065192690586,6.296000003814697,0.07468882541502508 1156,2011-09-07,5.960000038146973,6.0320000648498535,5.855999946594237,5.855999946594237,435125.0,0.03042878988472064,-2.384614679235553,1.300002384188076,46.95945837098898,53.79676089742709,0.21286829394918438,0.025174316706709554,1.2460972536205759,1.664022856062056,47.15819918264761,0.2480001449584961,0.030561521055422425,-0.057599973678589045,-0.5872331326048918,0.47203318524771376,-0.3224165531417409,0.2072166057845628,0.6137599658966062,34.653487550007476,-16.116107139082494,0.2648165794631516,9,0.17599987983703613,0.1959998607635498,1.6099998950958252,1.687999963760376,0.9039998054504395,2,0.05100669444163097,-2.3749944120758575,5.783999919891357,-2.8823475788270767,5.8959999084472665,-4.0588156921318985,6.144000053405763,0.05100669444163097 1157,2011-09-08,5.800000190734862,6.007999897003174,5.776000022888184,5.943999767303468,339750.0,-0.02684561181007239,-1.416666459706,-1.3846100942669606,51.672863112501425,53.90069427526976,0.3494141065727918,0.23370016886863798,1.35952209464092,1.8164821559885658,45.08852297696338,0.23199987411499023,0.0985664000631239,-0.2407998323440559,-0.6771567222948844,0.19555705760677267,-0.4589782773194706,-0.022621387368641166,0.7558846097946175,14.851528386856511,-40.13053909953304,0.2181784449754144,9,0.3359997272491464,0.2799997329711923,1.7039997577667245,1.799999713897706,1.1519999504089364,3,0.13655168807747664,-2.384614679235553,5.960000038146973,-2.3749944120758575,5.783999919891357,-2.8823475788270767,5.8959999084472665,0.13655168807747664 1158,2011-09-09,5.751999855041504,5.800000190734862,5.599999904632568,5.728000164031982,422125.0,-0.008275919674974541,2.3333280351587216,-0.16666501097721897,50.364958740105955,53.09756497137848,0.39366331201355464,0.28098508371317976,1.3658769735534033,1.8558198505735293,43.03232616583038,0.20000028610229403,0.1470376322168736,-0.27920017242431605,-0.7326377773493533,0.1742374325007212,-0.5059189748868347,-0.05248136996179742,0.7863672460441586,27.142851060749955,-29.891968673922882,0.22671880246251885,9,0.34400010108947754,0.1960000991821289,1.7060000896453857,1.808000087738037,1.0240001678466797,4,0.11543811736196297,-1.416666459706,5.800000190734862,-2.384614679235553,5.960000038146973,-2.3749944120758575,5.783999919891357,0.11543811736196297 1159,2011-09-12,5.815999984741211,5.943999767303468,5.6479997634887695,5.671999931335449,446250.0,0.011126587502190644,-2.083327124528761,6.000079473882895,49.44237539308035,51.81895425394561,0.2885180146199886,0.22339812197251785,1.2544425571423083,1.7829303427593954,40.668069963605,0.29600000381469815,0.14203529657311886,-0.21200003623962438,-0.6708020773195136,0.24680200484026482,-0.4414010567795694,0.017400984300320665,0.6848324284863274,50.0,-8.694499258875211,0.22940102053994466,9,0.23600006103515625,0.13199996948242188,1.3879998922348022,1.5479998588562012,1.0399999618530265,0,0.13480053678615023,2.3333280351587216,5.751999855041504,-1.416666459706,5.800000190734862,-2.384614679235553,5.960000038146973,0.13480053678615023 1160,2011-09-13,5.863999843597412,5.984000205993652,5.736000061035156,5.8480000495910645,634375.0,0.00825307066405312,-1.0666698455840864,0.11110963939203285,45.161281019047074,49.28785459891754,0.15385858168054423,0.16229690653271156,1.1575565509537897,1.7240584487942368,38.98203701754627,0.2480001449584961,0.14432599421648895,-0.15040016174316406,-0.6118405967867986,0.31104027330047046,-0.3811203792649813,0.0803200557786532,0.6007992692863278,61.11107431813415,4.134524665726808,0.23072021752181726,9,0.18000006675720215,0.0840001106262207,1.1119999885559082,1.315999984741211,0.944000244140625,1,0.16234654954556937,-2.083327124528761,5.815999984741211,2.3333280351587216,5.751999855041504,-1.416666459706,5.800000190734862,0.16234654954556937 1161,2011-09-14,5.90399980545044,5.992000102996826,5.8400001525878915,5.935999870300293,648875.0,0.006821276077744409,1.1111026487544207,-2.00002980270603,42.61602972284352,47.54844846287538,0.05576142397627404,0.10566181568820898,1.0640008868438473,1.6702429758438333,37.95609552895201,0.15199995040893466,0.10478008347543355,-0.09640018939971817,-0.5531411828211032,0.3603408040216669,-0.32477068611041116,0.1319703073109748,0.5262073391032525,74.5097810055189,20.99424859977192,0.2283704967106926,9,0.14000010490417392,0.04400014877319247,0.9820001125335684,1.2520000934600821,0.6960000991821271,2,0.1666667070492187,-1.0666698455840864,5.863999843597412,-2.083327124528761,5.815999984741211,2.3333280351587216,5.751999855041504,0.1666667070492187 1162,2011-09-15,5.9679999351501465,6.064000129699707,5.927999973297119,5.9679999351501465,323125.0,0.010840130726397224,-2.400007152564194,-0.0,48.01762091403043,46.66633096558622,-0.06666943262974545,0.03262308693236271,0.9453108239041477,1.592276028245811,36.6328260361817,0.1600003242492667,0.0284023265869795,-0.025600051879882457,-0.4798896820300982,0.42868957827033327,-0.2527448669549903,0.2015447631952254,0.428998919806701,79.31031293450994,26.74076656671015,0.22714481507510767,9,-0.08800005912780762,-0.019999980926513672,0.718000054359436,1.0520000457763672,0.8000001907348633,3,0.15013403454816276,1.1111026487544207,5.90399980545044,-1.0666698455840864,5.863999843597412,-2.083327124528761,5.815999984741211,0.15013403454816276 1163,2011-09-16,5.943999767303468,6.1040000915527335,5.8959999084472665,6.007999897003174,774500.0,-0.004021475889321557,-1.6000047683761363,-100.0,39.80099768046115,46.13697392415073,-0.08272188293052452,0.07761444550985086,0.9114092708023795,1.5996010186811551,34.81401182225184,0.20800018310546697,-0.058501870485303975,-0.06040019989013601,-0.49806979352977,0.37726939374949797,-0.27923499670995255,0.15843459692968054,0.42111912964040865,64.912234837949,17.427121287967296,0.2188347968198168,9,-0.09199976921081632,0.01600027084350497,0.6100001335144034,0.9720001220703116,0.8960003852844238,4,0.16958284207632413,-2.400007152564194,5.9679999351501465,1.1111026487544207,5.90399980545044,-1.0666698455840864,5.863999843597412,0.16958284207632413 1164,2011-09-19,5.927999973297119,5.992000102996826,5.808000087738037,5.823999881744385,219375.0,-0.002691755490025316,-1.7058889527789856,-1.6249981373586482,28.488378137299947,44.72488478781764,-0.06895709679576179,0.11461213549802629,0.8761225951620926,1.5975136648119088,32.705447193744504,0.18400001525878906,-0.11127160210596365,-0.08599998950958287,-0.5069862872764288,0.33498630825726305,-0.2964931383930063,0.12449315937384053,0.40651416395430484,52.17388487493404,9.906077721879718,0.21049314888342316,9,-0.07599997520446777,0.11599993705749512,0.625999927520752,0.9879999160766602,0.8239998817443848,0,0.14304994153355421,-1.6000047683761363,5.943999767303468,-2.400007152564194,5.9679999351501465,1.1111026487544207,5.90399980545044,0.14304994153355421 1165,2011-09-20,5.74399995803833,6.072000026702881,5.74399995803833,5.952000141143799,242625.0,-0.031039139016130868,-2.153844037706782,-2.0,28.99409244008676,42.728733017717396,0.12155503863637307,0.30678006956737125,1.011056621866846,1.7614065435138127,30.721494243110048,0.3280000686645508,-0.15594291442218466,-0.2651999950408932,-0.6965999719975295,0.16619998191574314,-0.4808999835192118,-0.04950000656257458,0.5611336099083397,0.0,-38.08455386207923,0.21569998847831823,9,0.10800004005432129,0.2999999523162842,0.7919999361038208,1.1719999313354492,1.2319998741149902,1,0.19359331418513337,-1.7058889527789856,5.927999973297119,-1.6000047683761363,5.943999767303468,-2.400007152564194,5.9679999351501465,0.19359331418513337 1166,2011-09-21,5.544000148773193,5.992000102996826,5.544000148773193,5.760000228881836,310000.0,-0.03481890855261072,-3.148146185856044,1.0384610094266955,25.520842064481045,39.82295290127068,0.28646441276824053,0.49166322373783444,1.1516913993867437,1.9418481514857806,29.17663345740651,0.4479999542236328,-0.1582001770780721,-0.4395998001098631,-0.9175596317228392,0.03836003150311296,-0.6785797159163511,-0.20061988430337507,0.7329280726409122,0.0,-34.10172681766542,0.23897991580648786,9,0.2799999713897705,0.4999997615814209,0.9539997577667236,1.371999740600586,1.8959999084472656,2,0.22799421086677785,-2.153844037706782,5.74399995803833,-1.7058889527789856,5.927999973297119,-1.6000047683761363,5.943999767303468,0.22799421086677785 1167,2011-09-22,5.383999824523926,5.671999931335449,5.352000236511231,5.383999824523926,496375.0,-0.028860086572088828,-9.000119210824593,-0.0,25.388603596536612,37.04780232976298,0.42605351219242404,0.620468267381364,1.242022202201694,2.083588327453425,28.463158408968948,0.31999969482421786,-0.14670850564767068,-0.5596001148223877,-1.0971338024399966,-0.022066427204778805,-0.8283669586311921,-0.29083327101358325,0.8489527125317249,4.255265183651984,-28.33923717023994,0.26876684380880445,9,0.34400033950805664,0.5880002975463867,1.0460001230239868,1.5320000648498535,2.008000373840332,3,0.2258544055981957,-3.148146185856044,5.544000148773193,-2.153844037706782,5.74399995803833,-1.7058889527789856,5.927999973297119,0.2258544055981957 1168,2011-09-23,5.495999813079834,5.599999904632568,5.28000020980835,5.392000198364258,451875.0,0.020802375966981312,1.0512814242768347,100.0,35.7954558924082,35.53147794079941,0.30611200574039366,0.4907863826746084,1.0715654631063485,1.9508561212313769,27.869458190761154,0.31999969482421875,-0.1628853199702105,-0.42040011882781947,-0.9914071352635041,0.15060689760786516,-0.7059036270456618,-0.13489661060997715,0.6664765399322627,27.27268348601759,-9.054649085401387,0.28550350821784237,9,0.196000337600708,0.4400002956390381,0.8720000982284546,1.4200000762939453,1.5360002517700195,4,0.2314411128213587,-9.000119210824593,5.383999824523926,-3.148146185856044,5.544000148773193,-2.153844037706782,5.74399995803833,0.2314411128213587 1169,2011-09-26,5.6479997634887695,5.800000190734862,5.504000186920166,5.527999877929688,328875.0,0.02765646935562005,-2.5238249318800983,1.1538493280697566,45.303863400684364,35.547320427648,0.14279110455294752,0.30529352734931336,0.85676958551824,1.7807134115173717,26.684722332408384,0.3040003776550284,-0.1785091295787904,-0.23720016479492223,-0.7944209686167172,0.3200206390268727,-0.5158105667058202,0.04141023711597569,0.4262289752029522,46.464600853490545,6.843733652291,0.2786104019108976,9,0.04400038719177246,0.28800034523010254,0.6940001249313354,1.2680001258850098,1.1520004272460929,0,0.21104823636940506,1.0512814242768347,5.495999813079834,-9.000119210824593,5.383999824523926,-3.148146185856044,5.544000148773193,0.21104823636940506 1170,2011-09-27,5.8400001525878915,6.0320000648498535,5.599999904632568,5.751999855041504,337625.0,0.03399440459263103,-1.2040813347541126,0.7333365122507658,45.90164521769042,35.91238881596433,-0.05919683359893124,0.0629654777104589,0.609357192621605,1.5601339313348381,26.370653353915497,0.43200016021728516,-0.18287358144704147,-0.011199784278868918,-0.48154194183221755,0.4591423732744797,-0.24637086305554323,0.2239712944978054,-0.5599999427795419,74.4680918520436,32.805337710054864,0.23517107877667442,9,-0.14800000190734952,0.09599995613098056,0.4619997739791861,1.0759997367858878,1.303999900817871,1,0.15616432853164852,-2.5238249318800983,5.6479997634887695,1.0512814242768347,5.495999813079834,-9.000119210824593,5.383999824523926,0.15616432853164852 1171,2011-09-28,5.576000213623047,5.90399980545044,5.567999839782715,5.831999778747559,317125.0,-0.04520546781969825,-1.470585141630998,-2.909076131129746,42.85714720150255,35.33900284790567,0.17140893723927775,0.2835360537504288,0.805997856266683,1.7944959203717037,26.071492082612973,0.3359999656677255,-0.1964539116177475,-0.23839974403381348,-0.670558802468185,0.19375931440055805,-0.4544792732509997,-0.02232021481662727,-0.2809600067138671,39.36171022245218,-5.457333033211036,0.21607952921718585,9,0.11599993705749512,0.3599998950958252,0.7259997129440308,1.3399996757507324,1.735999584197998,2,0.25107596214036243,-1.2040813347541126,5.8400001525878915,-2.5238249318800983,5.6479997634887695,1.0512814242768347,5.495999813079834,0.25107596214036243 1172,2011-09-29,5.8480000495910645,5.984000205993652,5.696000099182129,5.696000099182129,346625.0,0.04878045651854168,-2.789476325968497,-0.5937508149086371,52.67857641779869,36.76984492983207,-0.1334350968805742,-0.025031051561554385,0.4753739826662198,1.495288537451878,25.46944540301116,0.40799999237060547,-0.1975721683129601,0.05600008964538539,-0.31285933579792413,0.4248595150886949,-0.12842962307626937,0.24042980236704015,-0.5382206455230714,75.53190814795651,27.300592216764088,0.18442971272165484,9,-0.17199993133544922,0.08800005912780762,0.4539998769760132,1.0679998397827148,1.4639997482299805,3,0.2722298211575287,-1.470585141630998,5.576000213623047,-1.2040813347541126,5.8400001525878915,-2.5238249318800983,5.6479997634887695,0.2722298211575287 1173,2011-09-30,5.664000034332275,5.927999973297119,5.664000034332275,5.751999855041504,411375.0,-0.03146375063243301,-5.000010837230221,-0.5789463777618135,46.02510627207897,38.718370278140846,0.0074539452086073155,0.12771265885144256,0.5937925319569306,1.646902726217304,25.30978132072284,0.26399993896484375,-0.20164061959005686,-0.10399992465972918,-0.4371608543217125,0.22916100500225411,-0.2705803894907204,0.06258054017126202,-0.33977621704864536,30.303008409675463,-16.97322290834297,0.16658046483099145,9,0.012000083923339844,0.2720000743865967,0.6739997863769531,1.251999855041504,1.5840001106262207,4,0.3050847728738926,-2.789476325968497,5.8480000495910645,-1.470585141630998,5.576000213623047,-1.2040813347541126,5.8400001525878915,0.3050847728738926 1174,2011-10-03,5.447999954223633,5.920000076293945,5.440000057220459,5.616000175476074,387750.0,-0.0381356071326554,-4.217391078999471,1.9090973129087667,40.000004584971805,39.9412494053503,0.165622653104478,0.3250967015803816,0.7467966366047127,1.831103704934434,24.800485160033542,0.48000001907348633,-0.23105518242783596,-0.2976000070571896,-0.6539596101918486,0.05875959607746939,-0.47577980862451863,-0.11942020548986054,-0.10962061198867801,1.3513339358235188,-42.35006394691862,0.17817980156732946,10,0.20800018310546875,0.48800015449523926,0.871999979019165,1.4679999351501465,1.7680001258850098,0,0.2907489214272485,-5.000010837230221,5.664000034332275,-2.789476325968497,5.8480000495910645,-1.470585141630998,5.576000213623047,0.2907489214272485 1175,2011-10-04,6.216000080108643,6.223999977111816,5.4079999923706055,5.4079999923706055,515250.0,0.14096918728672292,-1.0198017231051775,-4.809517997740703,55.55555932919484,43.278440212540715,-0.5904783378245817,-0.43097599716705837,-0.07012648328341609,1.0353197870069097,23.43611830998187,0.8159999847412109,-0.22628173362957504,0.4488001108169559,0.034913958126982614,0.8626862635069292,0.24185703447196882,0.655743187161943,-0.8637483234213894,99.01962044696472,56.76915386781831,0.20694307634498674,10,-0.46399998664855957,-0.2799999713897705,0.09799981117248535,0.6999998092651367,0.6240000724792489,1,0.09395111053731076,-4.217391078999471,5.447999954223633,-5.000010837230221,5.664000034332275,-2.789476325968497,5.8480000495910645,0.09395111053731076 1176,2011-10-05,6.263999938964844,6.51200008392334,5.888000011444093,6.208000183105469,311625.0,0.0077219849159593235,1.2608696403335062,0.0693066210130546,55.30085910949304,46.60202415842476,-0.5873743797733662,-0.4796237650782098,-0.15769993492836054,0.9632375705088165,22.53461695074508,0.6240000724792472,-0.20270224197884268,0.481599974632263,0.018498111010518237,0.9447018382540078,0.2500490428213906,0.7131509064431354,-0.8768782534606077,77.53622061664022,38.32230819466797,0.23155093181087233,10,-0.367999792098999,-0.367999792098999,0.0559999942779541,0.6519999504089355,0.6799998283386239,2,0.14048533253758988,-1.0198017231051775,6.216000080108643,-4.217391078999471,5.447999954223633,-5.000010837230221,5.664000034332275,0.14048533253758988 1177,2011-10-06,6.5920000076293945,6.5999999046325675,6.223999977111816,6.223999977111816,311375.0,0.052362719007106984,-1.0434776974986735,6.571457765667575,60.46511950268473,49.34309789289994,-0.811318149876576,-0.7855209915351429,-0.5106724881552571,0.6133289019301085,21.50034402172494,0.37599992752075106,-0.15682932594107957,0.7700000524520876,0.18196494374980698,1.3580351611543682,0.4759824981009473,1.0640176068032279,-1.184000015258789,99.3288676516769,60.74805177702795,0.2940175543511402,10,-0.5880000591278076,-0.6519999504089355,-0.3160001039505005,0.32399988174438477,0.5920000076293945,3,0.10922326901673896,1.2608696403335062,6.263999938964844,-1.0198017231051775,6.216000080108643,-4.217391078999471,5.447999954223633,0.10922326901673896 1178,2011-10-07,6.415999889373778,6.71999979019165,6.360000133514403,6.607999801635742,340500.0,-0.02669904703457504,-1.3684232816183552,-0.5217388487493416,57.49385501106565,50.69754140516452,-0.54880466917239,-0.5873381985018771,-0.3606574387128161,0.7698789518438067,20.165596016022207,0.359999656677247,-0.08410292944697684,0.5607999324798572,-0.08293444042685394,1.2045343053865682,0.23893274602650116,0.8826671189332131,-0.9126399040222157,76.82927228169153,38.31685598225076,0.32186718645335566,10,-0.3519999980926505,-0.4159998893737784,-0.2059999704360953,0.5000000000000009,0.5360002517700204,4,0.139650860956408,-1.0434776974986735,6.5920000076293945,1.2608696403335062,6.263999938964844,-1.0198017231051775,6.216000080108643,0.139650860956408 1179,2011-10-10,6.5999999046325675,6.7119998931884775,6.360000133514403,6.527999877929688,427625.0,0.02867830711211994,1.378376723903232,-0.3750003104409891,63.1449602303814,52.61346529546352,-0.6521417527523319,-0.7479385627372928,-0.5690401823597986,0.5674290863517077,19.32298523299762,0.35199975967407404,0.012830232885054471,0.7055999517440785,-0.018544372226275918,1.429744275714433,0.34352778975890175,1.0676721137292553,-0.9749759387969963,90.85366584976785,45.50876405871051,0.362072161985177,10,-0.5360000133514395,-0.5999999046325675,-0.4119999408721915,0.3159999847412118,0.5360002517700204,0,0.09818185601352725,-1.3684232816183552,6.415999889373778,-1.0434776974986735,6.5920000076293945,1.2608696403335062,6.263999938964844,0.09818185601352725 1180,2011-10-11,6.815999984741211,6.888000011444093,6.527999877929688,6.527999877929688,440875.0,0.032727285337842416,-1.5000000000000153,4.000000000000086,69.43764561418489,55.56685400798378,-0.7991790770723401,-0.937000825708834,-0.806899969997044,0.3343033505051025,18.75558718128001,0.3600001335144043,0.09277282967521305,0.8740000247955324,0.041257441477661416,1.7067426081134034,0.45762873313659647,1.2903713164544683,-1.0814784364700323,92.79999732971183,39.995890397766786,0.4163712916589357,10,-0.6679999828338623,-0.7319998741149902,-0.6520000696182251,0.09999990463256836,0.0560002326965332,1,0.05868546013246778,1.378376723903232,6.5999999046325675,-1.3684232816183552,6.415999889373778,-1.0434776974986735,6.5920000076293945,0.05868546013246778 1181,2011-10-12,6.888000011444093,7.111999988555907,6.791999816894531,6.888000011444093,353625.0,0.010563384223014394,-2.333328366289628,0.0,73.61808973732475,57.89346659904223,-0.7437092567674073,-0.9818417687836947,-0.8903155172055568,0.24631665332527852,18.380937015709115,0.32000017166137606,0.15435000498496176,0.8968000411987314,-0.03667059242843074,1.8302706748258935,0.43006472438515075,1.363535358012312,-1.0150610475921642,74.77477767736292,15.175665617099455,0.4667353168135809,10,-0.6280000209808358,-0.6919999122619638,-0.7240000963211068,0.027999877929686612,-0.11199998855590909,2,-0.006968620612144538,-1.5000000000000153,6.815999984741211,1.378376723903232,6.5999999046325675,-1.3684232816183552,6.415999889373778,-0.006968620612144538 1182,2011-10-13,6.863999843597412,6.888000011444093,6.688000202178955,6.831999778747559,262500.0,-0.003484344919687188,3.9999701978267366,100.0,72.09301895766126,60.78990134188471,-0.6262950388236579,-0.9352231494822973,-0.8826294795270488,0.25645529686764057,18.14194384475451,0.1999998092651376,0.20629416507507425,0.8279998779296873,-0.1835227730390514,1.839522528898426,0.3222385524453175,1.3337612034140571,-0.8175923362869266,67.02125096223486,3.1953776971442025,0.5057613254843696,10,-0.6039998531341553,-0.6679997444152832,-0.7179999351501465,0.05200004577636719,-0.1919999122619629,3,0.01165500080549653,-2.333328366289628,6.888000011444093,-1.5000000000000153,6.815999984741211,1.378376723903232,6.5999999046325675,0.01165500080549653 1183,2011-10-14,6.952000141143799,7.271999835968018,6.311999797821045,6.927999973297119,183625.0,0.01282055646147362,1.891568306968434,0.750003725282749,71.5039567877479,64.2903404755265,-0.5725931748754967,-0.9948405969731509,-0.9666570484854953,0.15636957374647764,18.35183788935124,0.9600000381469727,0.2941507300308368,0.8656001567840574,-0.22405308560168802,1.955253399169803,0.3207735355911847,1.4104267779769302,-0.7564096864589542,66.6666997803569,0.6181086766634252,0.5448266211928728,10,-0.6120002269744873,-0.6760001182556152,-0.8440002202987671,-0.03600025177001953,-0.31200027465820224,4,0.03337167281426723,3.9999701978267366,6.863999843597412,-2.333328366289628,6.888000011444093,-1.5000000000000153,6.815999984741211,0.03337167281426723 1184,2011-10-17,6.776000022888184,6.943999767303468,6.728000164031982,6.927999973297119,251875.0,-0.025316472192513206,1.3478276643990799,-6.333286974489391,65.5172353823202,65.39719337031819,-0.21054720260215465,-0.7926949405387891,-0.7819419358440296,0.31926587624350233,18.332462067693477,0.2239999771118164,0.3454701161177427,0.647200036048889,-0.4817852877545441,1.776185359852322,0.082707374147172,1.211692697950606,-0.46400022506713867,48.33335485723198,-15.962422364223883,0.5644926619017167,10,-0.1960000991821289,-0.5,-0.7540000677108765,0.1399998664855957,-0.2719998359680176,0,0.025974043338417463,1.891568306968434,6.952000141143799,3.9999701978267366,6.863999843597412,-2.333328366289628,6.888000011444093,0.025974043338417463 1185,2011-10-18,6.855999946594237,6.960000038146973,6.736000061035156,6.800000190734862,350875.0,0.011806364143422066,-1.4347821579989661,-0.36841956664272024,72.59885949740834,67.3191934134199,-0.21257000696379613,-0.8275437380690649,-0.8472174123476961,0.22508919368200164,18.664780287906744,0.2239999771118164,0.43582417910485294,0.6715999603271472,-0.4867390375988281,1.8299389582531225,0.09243046136415956,1.2507694592901348,-0.5440001487731925,56.66667991214267,-10.337650805663102,0.5791694989629879,10,-0.1080000400543204,-0.5799999237060538,-0.8559999465942374,0.059999942779541904,-0.440000057220459,1,0.0408401709436188,1.3478276643990799,6.776000022888184,1.891568306968434,6.952000141143799,3.9999701978267366,6.863999843597412,0.0408401709436188 1186,2011-10-19,6.808000087738037,6.935999870300293,6.760000228881836,6.8400001525878915,247875.0,-0.0070011463287780185,-1.7499990686758433,-0.5714322207084628,68.40490337651072,68.20139162162278,-0.08860657771464275,-0.7167404873692984,-0.7850051826869295,0.2579783017946511,18.468670518390756,0.17599964141845703,0.5691435452103359,0.5604001045227047,-0.5887129817961476,1.709513190841557,-0.014156438636721447,1.134956647682131,-0.3424002838134763,51.66669481330336,-13.669932000265398,0.5745565431594262,10,-0.01600027084350586,-0.5320000648498535,-0.8120001554489136,0.10799980163574219,-0.48000001907348633,2,0.009400723982800452,-1.4347821579989661,6.855999946594237,1.3478276643990799,6.776000022888184,1.891568306968434,6.952000141143799,0.009400723982800452 1187,2011-10-20,6.5999999046325675,6.823999881744385,6.584000110626222,6.823999881744385,266375.0,-0.030552317923746908,1.1428553182249657,6.999985098868837,67.78114631467687,69.34442398869069,0.13482613729657,-0.43528705737408124,-0.5481528624226071,0.44758875227977857,17.538847780258234,0.23999977111816317,0.6037076168378697,0.29159991741180313,-0.7919261845972239,1.3751260194208301,-0.2501631335927108,0.8333629684163171,0.6719999313354501,30.000009934106973,-38.125353398909695,0.5417630510045137,10,0.19199991226196378,-0.3239998817443839,-0.6039999723434439,0.3159999847412118,-0.055999755859375,3,0.026666684969507415,-1.7499990686758433,6.808000087738037,-1.4347821579989661,6.855999946594237,1.3478276643990799,6.776000022888184,0.026666684969507415 1188,2011-10-21,6.76800012588501,6.783999919891357,6.696000099182129,6.74399995803833,291500.0,0.025454579345451478,2.1428644414168936,-0.10714361740626062,75.541788467078,70.72184934832366,0.02459445377014191,-0.5302946103113539,-0.704354550333882,0.2633941291387156,16.392550091453153,0.18400001525878995,0.6441965479827383,0.39600012302398646,-0.6347865841966138,1.4267868302445867,-0.11939323058631324,0.9113934766342862,0.4902397155761715,48.93618370408686,-26.494045266452844,0.5153933536103001,10,0.023999691009521484,-0.49200010299682617,-0.8540002107620239,0.14799976348876953,-0.12000036239624023,4,-0.014184425644792276,1.1428553182249657,6.5999999046325675,-1.7499990686758433,6.808000087738037,-1.4347821579989661,6.855999946594237,-0.014184425644792276 1189,2011-10-24,6.8400001525878915,6.97599983215332,6.71999979019165,6.776000022888184,286250.0,0.010638301619928958,-1.9090815497155242,2.66665342128272,66.52541720072989,70.39826841349533,-0.010930849360941686,-0.5358895160450396,-0.7614129211366949,0.17481528308375882,16.21531478536889,0.2560000419616699,0.6430441278059522,0.4084001302719127,-0.58322590462127,1.4000261651650954,-0.08741288717467821,0.9042131477185036,0.40475489425659017,65.30617954634765,-6.845197817149241,0.4958130174465912,10,-0.04800033569336026,-0.5640001296997079,-0.9340001344680795,0.07599973678588778,0.263999938964842,0,-0.029239807257405603,2.1428644414168936,6.76800012588501,1.1428553182249657,6.5999999046325675,-1.7499990686758433,6.808000087738037,-0.029239807257405603 1190,2011-10-25,6.751999855041504,6.823999881744385,6.703999996185303,6.783999919891357,212750.0,-0.012865540289950572,1.1428553182249734,-0.49999999999999306,62.65559026857186,69.18021291696722,0.0749143581980567,-0.3963840842817339,-0.6674383834133533,0.2455567323923722,16.889517417242793,0.13600015640258878,0.6651044612128594,0.2747998476028446,-0.6856670225570269,1.2352667177627161,-0.20543358747709117,0.7550332826827804,0.47954009307861245,42.85710810222312,-27.431144216951637,0.48023343507993554,10,0.039999961853027344,-0.4759998321533203,-0.8039999008178711,0.1640000343322754,0.1119999885559082,1,-0.03672980945581095,-1.9090815497155242,6.8400001525878915,2.1428644414168936,6.76800012588501,1.1428553182249657,6.5999999046325675,-0.03672980945581095 1191,2011-10-26,6.97599983215332,6.984000205993652,6.736000061035156,6.863999843597412,181500.0,0.033175352772640165,2.8749799766798168,-3.499992549434502,60.526303406246114,67.89502230014332,-0.15118928248527919,-0.5376894664735374,-0.8842854608154305,0.005808454995365864,17.645070612778895,0.2480001449584961,0.6584543628374471,0.4287998437881466,-0.45622161195802313,1.3138212995343164,-0.013710884084938257,0.8713105716612315,0.2425893192169184,97.9999070167763,30.088611235343663,0.442510727873085,10,-0.18400001525878906,-0.6999998092651367,-1.0279998779296875,-0.059999942779541016,0.032000064849853516,2,-0.08027522308679347,1.1428553182249734,6.751999855041504,-1.9090815497155242,6.8400001525878915,2.1428644414168936,6.76800012588501,-0.08027522308679347 1192,2011-10-27,7.440000057220459,7.519999980926514,6.631999969482423,7.199999809265138,419500.0,0.06651379533131574,3.439998998642202,2.1428595757000273,74.24241192742323,68.19929509344058,-0.58657619475518,-0.9236624209423576,-1.3330145544929817,-0.4688470701797449,19.10598422409141,0.8880000114440909,0.6219241029569096,0.8132000684738161,-0.09315031674375618,1.7195504536913884,0.3600248758650304,1.2663752610826018,-0.8559999465942374,90.99099969875489,23.207770043733305,0.45317519260878597,10,-0.3880000114440918,-1.0399999618530273,-1.50600004196167,-0.5240001678466797,-0.46400022506713867,3,-0.14946236290371007,2.8749799766798168,6.97599983215332,1.1428553182249734,6.751999855041504,-1.9090815497155242,6.8400001525878915,-0.14946236290371007 1193,2011-10-28,7.392000198364258,7.552000045776367,7.328000068664551,7.407999992370605,223625.0,-0.006451593882666362,-2.111109639392033,-0.06666573948425795,70.04048045656644,68.70187787946793,-0.5247854606353313,-0.7795345804764118,-1.2578650131562892,-0.4288241118265468,20.564967278502372,0.2239999771118164,0.5639518811299622,0.6788002014160153,-0.16863999724518308,1.5262404000772136,0.2550801020854161,1.1025203007466144,-0.7892800903320305,82.60871368004229,17.010763488811037,0.42372009933059906,10,-0.32400012016296387,-0.9760000705718994,-1.5420000553131104,-0.4760003089904785,-0.43200016021728516,4,-0.11471861834888952,3.439998998642202,7.440000057220459,2.8749799766798168,6.97599983215332,1.1428553182249734,6.751999855041504,-0.11471861834888952 1194,2011-10-31,7.0320000648498535,7.296000003814697,7.007999897003174,7.296000003814697,188250.0,-0.048701315456412875,1.1818194954194723,16.500208618943518,55.09433834949216,66.75693108525503,-0.13930194977751587,-0.3107108947416144,-0.8745965625749204,-0.07412123347067912,20.99080208267695,0.384000301361084,0.5060067228357639,0.2396000623703003,-0.373705948073078,0.8529060728136786,-0.0670529428513893,0.5462530675919899,-0.40000009536743075,43.47826763001581,-17.90720431215039,0.3066530052216893,10,0.03600001335144043,-0.5520000457763672,-1.2179999351501465,-0.12800002098083496,-0.08800029754638583,0,-0.05460755088449831,-2.111109639392033,7.392000198364258,3.439998998642202,7.440000057220459,2.8749799766798168,6.97599983215332,-0.05460755088449831 1195,2011-11-01,6.800000190734862,6.90399980545044,6.74399995803833,6.76800012588501,277000.0,-0.03299201819901354,-2.999976158261483,-0.12121239487905336,48.07018035519746,64.49751741622022,0.09378106843718648,-0.034483912763789704,-0.6248972346531199,0.15105080320988495,22.224999532979282,0.28800010681152344,0.4372274510641727,-0.021599817276001687,-0.5717104917885516,0.5285108572365482,-0.2966551545322771,0.2534555199802737,-0.13120021820068217,18.260892100052693,-39.71945403457391,0.275055337256275,11,0.26799988746643155,-0.32000017166137606,-0.9860000610351554,0.051999807357788086,-0.11199998855590731,1,0.044705866513368164,1.1818194954194723,7.0320000648498535,-2.111109639392033,7.392000198364258,3.439998998642202,7.440000057220459,0.044705866513368164 1196,2011-11-02,7.144000053405763,7.151999950408936,6.872000217437744,6.912000179290772,231000.0,0.05058821367970068,1.2580653844600942,7.249981373586456,55.38461764183196,63.120125341459676,-0.2207602454452351,-0.3258843295371241,-0.9537988042022336,-0.19618528710095884,23.686246689522726,0.35199975967407404,0.4111660671969446,0.2784000396728521,-0.2224954268268462,0.7792955061725504,0.027952306423002504,0.5288477729227017,-0.439872077941895,55.65217842001062,-1.135621351397539,0.25044773324984915,11,-0.052000045776368076,-0.6640000343322763,-1.3299999237060556,-0.3719999790191659,-0.5120000839233398,2,-0.0391937580788323,-2.999976158261483,6.800000190734862,1.1818194954194723,7.0320000648498535,-2.111109639392033,7.392000198364258,-0.0391937580788323 1197,2011-11-03,7.311999797821045,7.3439998626708975,6.943999767303468,7.23199987411499,236875.0,0.023516201450081375,4.55555481969606,0.3448274444597453,56.71641074036432,61.02841670515815,-0.30971102842617526,-0.4608034250311235,-1.1085632365813751,-0.3685210028386452,25.11059003739246,0.40000009536742986,0.36175432364305227,0.41039979457855225,-0.11078369542735889,0.9315832845844634,0.14980804957559712,0.6709915395815074,-0.5739569395446775,70.29700224078032,14.149145379633467,0.26059174500295545,11,-0.2199997901916504,-0.8319997787475586,-1.497999668121338,-0.5399997234344482,-0.7599997520446777,3,-0.04157547992663546,1.2580653844600942,7.144000053405763,-2.999976158261483,6.800000190734862,1.1818194954194723,7.0320000648498535,-0.04157547992663546 1198,2011-11-04,7.311999797821045,7.335999965667725,7.144000053405763,7.223999977111816,181875.0,0.0,1.823524874392108,1.0999988079059677,60.7028701062543,60.381467027994205,-0.2508043626620129,-0.41132441293488853,-1.0904127787223583,-0.37149587995975875,26.283832982101853,0.191999912261962,0.3358359762743328,0.3655997991561888,-0.13339557530057533,0.8645951736129529,0.11610211192780717,0.6150974863845704,-0.5413986520446779,94.66665501064553,35.979977552690144,0.24949768722838198,11,-0.2199997901916504,-0.8319997787475586,-1.5059996843338013,-0.5519998073577881,-0.8399996757507324,4,-0.04595185653148559,4.55555481969606,7.311999797821045,1.2580653844600942,7.144000053405763,-2.999976158261483,6.800000190734862,-0.04595185653148559 1199,2011-11-07,7.248000144958496,7.2880001068115225,7.039999961853027,7.2880001068115225,84625.0,-0.008752687996739339,11.400019073505025,-0.4545459471468181,57.877817756971744,59.85060341559419,-0.13728007051008717,-0.31230090388681475,-1.0161113200730991,-0.3111289393217991,27.390767687217206,0.2719998359680176,0.32737595051419177,0.2692001342773436,-0.21912832081249523,0.7575285893671824,0.025035906732424174,0.513364361822263,-0.44614304318212916,84.00004450480864,24.022736967870713,0.24416422754491932,11,-0.15600013732910156,-0.7680001258850098,-1.4420000314712524,-0.50000023841858,-0.9279999732971183,0,-0.03973511327974355,1.823524874392108,7.311999797821045,4.55555481969606,7.311999797821045,1.2580653844600942,7.144000053405763,-0.03973511327974355 1200,2011-11-08,7.216000080108643,7.296000003814697,7.0320000648498535,7.296000003814697,172250.0,-0.004415019896503725,5.600004768376129,2.0000000000000444,58.252426622635085,59.597950439637415,-0.0363639458808418,-0.2622426504326718,-0.9819639011728043,-0.29537504568483897,28.08691844719091,0.26399993896484375,0.2836502231615965,0.217200064659119,-0.27579662603441424,0.7101967553526523,-0.02929828068764717,0.4636984100058852,-0.3841372605722757,72.88138161649952,11.363208973108435,0.24649834534676648,11,-0.12400007247924805,-0.7360000610351562,-1.4199999570846558,-0.503999948501586,-0.6719999313354501,1,-0.03769405623414013,11.400019073505025,7.248000144958496,1.823524874392108,7.311999797821045,4.55555481969606,7.311999797821045,-0.03769405623414013 1201,2011-11-09,6.8400001525878915,7.056000232696532,6.688000202178955,7.015999794006348,239625.0,-0.05210641953250783,1.8749944120758895,2.1999976158119243,54.54545947145852,57.409400166752434,0.3557238233311759,0.1159201550534128,-0.6014360043298801,0.061005455459269164,27.865205209251975,0.5279998779296875,0.26915529890406376,-0.1563998699188227,-0.6521274706602282,0.33932773082258283,-0.4042636702895255,0.09146393045188006,0.7119998931884757,23.170736139550705,-40.58548700197861,0.24786380037070257,11,0.2799999713897696,-0.12000012397766202,-0.996000051498414,-0.1400001049041757,-0.24000024795532404,2,-0.02222221447632977,5.600004768376129,7.216000080108643,11.400019073505025,7.248000144958496,1.823524874392108,7.311999797821045,-0.02222221447632977 1202,2011-11-10,6.943999767303468,7.02400016784668,6.831999778747559,6.952000141143799,111375.0,0.015204621695253717,1.5263138081614214,0.04545676216072214,53.41614308969096,55.56225157043294,0.19441202530687374,0.01920593208220911,-0.699090008098536,-0.060291957219057224,28.024435133648183,0.1920003890991211,0.2736632917475621,-0.056400251388549094,-0.5489102111340491,0.43610970835695095,-0.3026552312612987,0.18985472848420049,0.5907202816009516,39.50612014829066,-25.045552319965424,0.24625497987274986,11,0.07200026512145907,-0.05599975585937589,-1.047999620437623,-0.359999656677247,-0.6959996223449716,3,-0.04493084796605662,1.8749944120758895,6.8400001525878915,5.600004768376129,7.216000080108643,11.400019073505025,7.248000144958496,-0.04493084796605662 1203,2011-11-11,7.184000015258789,7.199999809265138,7.007999897003174,7.007999897003174,107625.0,0.03456224884761472,-1.1818157188179965,-21.998986768389617,56.26822025710284,55.69268289350079,-0.08738538059242096,-0.2134668534399422,-0.9249248260973202,-0.31560360317980773,27.493467816270567,0.2560000419616699,0.27550243117969586,0.17200000286102313,-0.32660098741468335,0.6706009931367296,-0.07730049227683011,0.42130049799887637,0.33378563671112094,81.57894324067422,16.415389320935503,0.24930049513785338,11,-0.1679999828338623,-0.252000093460083,-1.2120000123977661,-0.687999963760376,-0.5520000457763663,4,-0.08797326950724615,1.5263138081614214,6.943999767303468,1.8749944120758895,6.8400001525878915,5.600004768376129,7.216000080108643,-0.08797326950724615 1204,2011-11-14,6.952000141143799,7.168000221252441,6.855999946594237,7.168000221252441,109250.0,-0.03229396904540971,1.8888903606079754,-1.227272357822698,53.462609961111674,56.291841738602365,0.14759422118836873,0.034145211942810505,-0.673168311247359,-0.09952547531301015,26.759904787044086,0.32800006866455167,0.19527196452804407,-0.0687998771667484,-0.5559439038676519,0.4183441495341551,-0.31237189051720016,0.17477213618370335,0.5491898018302921,43.42105675932578,-23.549394386080337,0.2435720133504518,11,0.06399989128112793,-0.020000219345092773,-0.9200001955032349,-0.5880000591278076,-0.07999992370605469,0,-0.06904488051326663,-1.1818157188179965,7.184000015258789,1.5263138081614214,6.943999767303468,1.8749944120758895,6.8400001525878915,-0.06904488051326663 1205,2011-11-15,7.136000156402588,7.168000221252441,6.815999984741211,6.920000076293945,94875.0,0.026467205339917532,1.5142855196584486,-1.0,52.80899534832479,56.005661483768236,0.018179859382149388,-0.13470893524837813,-0.8312556035900514,-0.2950900210169607,25.90751518817436,0.35200023651123047,0.13238115760027824,0.10120012760162389,-0.3820805885498286,0.5844808437530764,-0.14044023047410192,0.3428404856773497,0.3489259917556007,87.50005820770544,23.444429230058915,0.24164035807572612,11,-0.12000012397766113,-0.20400023460388184,-1.104000210762024,-0.9000000953674316,-0.3120002746582031,1,-0.11434977114022005,1.8888903606079754,6.952000141143799,-1.1818157188179965,7.184000015258789,1.5263138081614214,6.943999767303468,-0.11434977114022005 1206,2011-11-16,6.872000217437744,7.072000026702881,6.863999843597412,7.047999858856201,126750.0,-0.036995506331088945,-1.166664183144834,-0.8148128525227105,39.27492267599405,54.06771836550488,0.2676894967645538,0.14159101879281444,-0.5495502577785052,-0.05031081142283256,25.009061396209393,0.2720003128051758,0.12330363796679222,-0.1659998178482054,-0.6437735927342327,0.31177395703782196,-0.4048867052912186,0.07288706959480784,0.5969874118008596,14.58340059554998,-44.16218398713118,0.23888688744301348,11,0.1399998664855957,0.059999704360961914,-0.7560001611709595,-0.692000150680542,-0.048000335693359375,2,-0.04772992699159839,1.5142855196584486,7.136000156402588,1.8888903606079754,6.952000141143799,-1.1818157188179965,7.184000015258789,-0.04772992699159839 1207,2011-11-17,6.776000022888184,7.056000232696532,6.74399995803833,6.855999946594237,182750.0,-0.013969760115251417,-3.3333355409119383,0.45454594714682317,38.57566078048504,51.60913955153052,0.3125280543309552,0.26504158154179347,-0.4314370774391456,0.02431017082866216,24.6488089760707,0.31200027465820224,0.14906247317510868,-0.27080001831054723,-0.7202495166303784,0.17864948000928393,-0.4955247674704628,-0.04607526915063165,0.6773678578092275,7.017560370636428,-46.697359716876335,0.22472474915991547,11,0.21600008010864258,0.15599989891052246,-0.5479999780654907,-0.5799999237060547,0.039999961853027344,3,-0.025974043338417574,-1.166664183144834,6.872000217437744,1.5142855196584486,7.136000156402588,1.8888903606079754,6.952000141143799,-0.025974043338417574 1208,2011-11-18,6.671999931335449,6.815999984741211,6.423999786376952,6.639999866485597,270500.0,-0.015348301535041298,1.4499999254942395,-0.40000119209402574,42.62294537339783,49.91415373113341,0.35335619863893886,0.3810156908073612,-0.30452913734775855,0.10930268295144074,24.38878629834261,0.3920001983642587,0.12381356562878842,-0.37000010013580287,-0.8338076765069724,0.09380747623536667,-0.6019038883213881,-0.13809631195021765,0.7660605957915925,33.333333333333414,-20.78102247109598,0.23190378818558488,11,0.18799996376037598,0.25999999046325684,-0.44399988651275635,-0.4759998321533203,0.032000064849853516,4,-0.06354912930763268,-3.3333355409119383,6.776000022888184,-1.166664183144834,6.872000217437744,1.5142855196584486,7.136000156402588,-0.06354912930763268 1209,2011-11-21,6.639999866485597,6.74399995803833,6.464000225067139,6.552000045776367,183750.0,-0.004796172838606116,-1.1212144200185317,2.749988824151857,46.428563065672236,48.60039111369311,0.32412705199997927,0.4187326233879256,-0.2515839884279334,0.11910590079148875,23.628579520525005,0.2799997329711914,0.07681190839754226,-0.3920001506805413,-0.8820287531495525,0.09802845178846997,-0.6370144519150465,-0.1469858494460361,0.7574982310114411,29.032251862163584,-28.39386478698706,0.2450143012345056,11,0.17199993133544833,0.34800004959106356,-0.33199989795684903,-0.363999843597413,0.06400012969970614,0,-0.001204803789763953,1.4499999254942395,6.671999931335449,-3.3333355409119383,6.776000022888184,-1.166664183144834,6.872000217437744,-0.001204803789763953 1210,2011-11-22,6.504000186920166,6.696000099182129,6.4720001220703125,6.631999969482423,163125.0,-0.020481879864466368,-1.3333341611760001,-1.4545459471468236,34.2519649008274,46.345558383622986,0.38946472315536695,0.5641230419380268,-0.09733512635301533,0.23138159766189048,22.896619916259965,0.2239999771118164,0.010372028334876049,-0.5155998468399048,-1.046322628388511,0.015122934708701408,-0.7809612376142079,-0.2502384560656017,0.8545579781320685,12.345736245865508,-43.43327827444337,0.26536139077430326,11,0.3079996109008789,0.48399972915649414,-0.07600021362304688,-0.22800016403198242,0.15199995040893644,1,0.05658056887169871,-1.1212144200185317,6.639999866485597,1.4499999254942395,6.671999931335449,-3.3333355409119383,6.776000022888184,0.05658056887169871 1211,2011-11-23,6.415999889373778,6.495999813079834,6.4000000953674325,6.440000057220459,277875.0,-0.013530180660720204,-2.428576294278006,0.18750162981727983,27.049178726023754,43.41589567654884,0.459295413759496,0.6408765189635952,0.006978525553365422,0.29286156056719737,21.81074189484528,0.10400009155273349,-0.050360574393058855,-0.5756001472473153,-1.1711395041132082,0.019939209618577536,-0.8733698256802622,-0.27783046881436846,0.9051759405314446,2.4389924781858943,-49.37603388398121,0.2977696784329466,11,0.38400006294250666,0.560000181198121,0.09600007534027188,-0.13999986648559481,0.5760002136230478,2,0.06359102235122216,-1.3333341611760001,6.504000186920166,-1.1212144200185317,6.639999866485597,1.4499999254942395,6.671999931335449,0.06359102235122216 1212,2011-11-25,6.328000068664551,6.5920000076293945,6.2880001068115225,6.4079999923706055,234875.0,-0.013715683015358748,-2.8000023841880335,3.333306842565243,25.88235349116178,40.03968825811094,0.5036955169933872,0.6759530817214543,0.10854224991366035,0.35317687804632847,19.731981414911974,0.303999900817872,-0.11788592442662438,-0.6079999685287474,-1.2341232095937347,0.01812327253623991,-0.9210615890612406,-0.2949383479962542,0.9379052171684048,7.575752102419021,-37.215265546140536,0.3130616205324936,11,0.40000009536743164,0.5920000076293945,0.20599985122680664,-0.05200004577636719,0.6159996986389169,4,0.0783817648068561,-2.428576294278006,6.415999889373778,-1.3333341611760001,6.504000186920166,-1.1212144200185317,6.639999866485597,0.0783817648068561 1213,2011-11-28,6.5440001487731925,6.639999866485597,6.1040000915527335,6.519999980926514,283250.0,0.03413401987434339,3.9629699945251686,-0.30000238418805364,33.94160528366913,37.87068773839511,0.20938318965494762,0.4144127382206886,-0.09033061291369915,0.10957310966115852,17.665035249766458,0.5359997749328631,-0.14575419680699575,-0.34959988594055247,-0.9603658499194054,0.2611660780383005,-0.654982867929979,-0.044216903951125985,0.6436727227380485,68.75002328306913,27.724082836434654,0.30538298198942654,11,0.09200000762939542,0.2839999198913583,-0.01000022888183505,-0.2680001258850089,0.3359999656677255,0,0.04156476616508176,-2.8000023841880335,6.328000068664551,-2.428576294278006,6.415999889373778,-1.3333341611760001,6.504000186920166,0.04156476616508176 1214,2011-11-29,6.6479997634887695,6.664000034332275,6.440000057220459,6.535999774932861,161625.0,0.015892361300614333,2.111099337397472,4.66663355320688,37.455820416006816,36.16477941258201,0.06451015240431435,0.29531046252334114,-0.17512559952370488,-0.01774583876993141,16.750811746242615,0.2239999771118164,-0.17717286113550834,-0.2264002561569214,-0.8429626551671934,0.3901621428533506,-0.5346814556620574,0.08188094334821461,0.4313058300266208,91.89183529142645,52.62772181545679,0.3082811995051361,11,-0.059999704360961914,0.18000030517578125,-0.11399984359741211,-0.37199974060058594,0.15200042724609286,1,0.008423621343082832,3.9629699945251686,6.5440001487731925,-2.8000023841880335,6.328000068664551,-2.428576294278006,6.415999889373778,0.008423621343082832 1215,2011-11-30,7.1040000915527335,7.119999885559082,6.760000228881836,6.943999767303468,385125.0,0.06859210954975459,2.7499981373539995,1.4285744696250282,55.6313983453912,37.98216559807057,-0.44310384640805633,-0.14413720417032838,-0.600294800026373,-0.49196813123703453,16.145083314113144,0.4720001220703125,-0.2293590164662236,0.21440007686614937,-0.40938610831205136,0.8381862620443501,-0.09749301572295099,0.5262931694552497,-1.0,98.42521680607264,54.7656080111374,0.3118930925891002,11,-0.4920001029968253,-0.2760000228881827,-0.5700001716613761,-0.8280000686645499,-0.23199987411498935,2,-0.05630631900512861,2.111099337397472,6.6479997634887695,3.9629699945251686,6.5440001487731925,-2.8000023841880335,6.328000068664551,-0.05630631900512861 1216,2011-12-01,6.863999843597412,7.191999912261963,6.8400001525878915,7.072000026702881,241750.0,-0.03378381825201582,-1.7500027939724823,-1.299998509886915,48.38709863490008,39.07232535967224,-0.22837373432487862,0.07779939394261959,-0.32516899922693554,-0.27521933580323044,15.052605539863126,0.3519997596740714,-0.26440553503513975,-0.011600160598755238,-0.6238066455582896,0.6006063243607791,-0.3177034030785224,0.29450308188101193,-0.7396797561645521,69.85292989747563,24.607616898863824,0.3061032424797674,12,-0.21599984169006348,-0.03599977493286133,-0.3299999237060547,-0.5879998207092285,0.10400009155273438,3,-0.030302988200433534,2.7499981373539995,7.1040000915527335,2.111099337397472,6.6479997634887695,3.9629699945251686,6.5440001487731925,-0.030302988200433534 1217,2011-12-02,7.007999897003174,7.0879998207092285,6.855999946594237,6.9679999351501465,177250.0,0.020979029237607305,1.3200009536752348,-0.192307339617797,46.30872281863529,39.48185618692085,-0.37549061625645397,-0.09501476673694675,-0.4264879159496635,-0.4454461827315441,13.52648603512463,0.23199987411499112,-0.31064966771668345,0.14759988784790057,-0.43327945660017786,0.728479232295979,-0.14283978437613865,0.4380395600719398,-0.8409726165771501,83.08823110477667,40.68577170111056,0.29043967222403905,12,-0.3599998950958252,-0.17999982833862305,-0.4739999771118164,-0.7319998741149902,-0.07999992370605469,4,-0.0022830756623141157,-1.7500027939724823,6.863999843597412,2.7499981373539995,7.1040000915527335,2.111099337397472,6.6479997634887695,-0.0022830756623141157 1218,2011-12-05,6.97599983215332,7.176000118255615,6.90399980545044,7.136000156402588,197875.0,-0.004566219366461177,1.2666669315759178,-4.000011920940324,50.54944335169288,39.93973177425647,-0.3305993225442947,-0.09431312034442652,-0.3549092121807753,-0.43450480968135885,12.01508812711023,0.2720003128051749,-0.29491915272706937,0.13239982128143346,-0.4117605676014042,0.6765602101642711,-0.13968037315998494,0.40448001572285186,-0.7679736464538589,71.27657955509564,27.80488326368345,0.27208019444141884,12,-0.3279998302459717,-0.14799976348876953,-0.2499997615814209,-0.5759997367858887,0.01600027084350586,0,-0.0045871653698097425,1.3200009536752348,7.007999897003174,-1.7500027939724823,6.863999843597412,2.7499981373539995,7.1040000915527335,-0.0045871653698097425 1219,2011-12-06,6.960000038146973,7.0,6.791999816894531,6.97599983215332,174250.0,-0.0022935485079289553,5.499992549434502,0.09999850988690041,45.6349182884292,41.2045043728789,-0.2955099568627775,-0.1064537948283224,-0.3036008348714905,-0.4422975509223761,10.658087640020161,0.20800018310546875,-0.2689240889790394,0.13080003261566198,-0.38267877477001644,0.6442788400013404,-0.1259393710771768,0.38753943630850074,-0.7126149033850115,46.29628607601364,8.047138874076985,0.25673940369283915,12,-0.312000036239624,-0.23600006103515714,-0.21799993515014648,-0.5439999103546143,0.055999755859375,1,-0.011494241848790776,1.2666669315759178,6.97599983215332,1.3200009536752348,7.007999897003174,-1.7500027939724823,6.863999843597412,-0.011494241848790776 1220,2011-12-07,6.943999767303468,7.072000026702881,6.776000022888184,6.8959999084472665,702125.0,-0.002298889476409327,-1.0555582230507887,-3.0000298027060857,52.036185670832545,43.98083847785765,-0.23527362285706221,-0.11792184148861917,-0.2579396121651625,-0.44723097593865635,9.293132777971627,0.29600000381469727,-0.2501528706250662,0.12839977741241526,-0.3554994695745579,0.6122990243993884,-0.11354984608107088,0.3703494009059014,-0.6588300414415063,40.38456468538504,-0.8226914100169651,0.24194962349348656,12,-0.29599976539611905,-0.21999979019165217,-0.16999971866607755,-0.5279996395111093,0.09600019454955966,2,-0.020737266905831664,5.499992549434502,6.960000038146973,1.2666669315759178,6.97599983215332,1.3200009536752348,7.007999897003174,-0.020737266905831664 1221,2011-12-08,6.688000202178955,7.0,6.671999931335449,6.872000217437744,175500.0,-0.03686629805633246,-2.0370298419818713,-3.8333449231594527,47.71784694170048,46.4070044168064,0.07081352794083884,0.13292134470741424,0.03386852128524165,-0.21769836671010623,8.904109924963716,0.3280000686645508,-0.24657437880370026,-0.11999979019165075,-0.607049755099065,0.3670501747157635,-0.36352477264535743,0.12352519226205594,-0.36655726886099327,3.1746557359988268,-40.60762779389114,0.24352498245370707,12,-0.040000200271606445,0.03599977493286044,0.08599984645843506,-0.2720000743865967,0.5679998397827148,3,0.027511963172315967,-1.0555582230507887,6.943999767303468,5.499992549434502,6.960000038146973,1.2666669315759178,6.97599983215332,0.027511963172315967 1222,2011-12-09,6.631999969482423,6.760000228881836,6.607999801635742,6.71999979019165,307500.0,-0.008373240281644656,-1.2352978300428101,0.4782598554976162,48.936171292071386,48.073067306628865,0.19497471427637159,0.1732304816469492,0.11699618056799999,-0.18531052850498053,8.57106040737396,0.15200042724609375,-0.2027340427671307,-0.16040003299713046,-0.649092552855306,0.32829248686104506,-0.40474629292621866,0.08394622693195775,-0.2757347570067008,4.225379307797531,-39.18997226956724,0.24434625992908782,12,0.18400001525878817,0.09200000762939275,0.15400004386901767,-0.21599984169006436,0.6640000343322745,4,0.050663444996056795,-2.0370298419818713,6.688000202178955,-1.0555582230507887,6.943999767303468,5.499992549434502,6.960000038146973,0.050663444996056795 1223,2011-12-12,6.552000045776367,6.751999855041504,6.504000186920166,6.527999877929688,195375.0,-0.012062714727711144,-5.888922738651867,-0.2727297357341337,47.71784694170045,49.213292476150386,0.3086909079522311,0.21444983525477568,0.22968501150230303,-0.13141622549688314,7.898806519499295,0.2479996681213379,-0.1346496465445659,-0.20879995822906494,-0.6719396259634411,0.25433970950531126,-0.44036979209625304,0.02276987563812316,-0.16230544530919566,8.45068175979825,-35.26452464887155,0.23156983386718819,12,0.29600000381469727,0.1679999828338623,0.23399996757507324,-0.1359999179840088,1.0479998588562003,0,0.05738704592395938,-1.2352978300428101,6.631999969482423,-2.0370298419818713,6.688000202178955,-1.0555582230507887,6.943999767303468,0.05738704592395938 1224,2011-12-13,6.4720001220703125,6.6479997634887695,6.368000030517577,6.607999801635742,294250.0,-0.012210000480330496,1.5925948819384432,-5.666613685130941,49.145297512474315,48.49261460582629,0.40353593717120884,0.2705150046384084,0.34908160432758883,-0.07505872086077936,7.840776965407104,0.2799997329711923,-0.05133575801512791,-0.26479988098144513,-0.7359005070938816,0.20630074513099128,-0.5003501940376633,-0.029249567925226927,0.7199997901916504,14.77274035742478,-31.55099453439699,0.23555031305621826,12,0.307999849319458,0.22799992561340332,0.31399989128112793,-0.0559999942779541,1.18400001525879,1,0.08034610184156987,-5.888922738651867,6.552000045776367,-1.2352978300428101,6.631999969482423,-2.0370298419818713,6.688000202178955,0.08034610184156987 1225,2011-12-14,6.320000171661378,6.559999942779541,6.320000171661378,6.4000000953674325,237250.0,-0.02348577681427977,-4.999999999999978,0.5882361190973732,47.520668281410835,48.39634456654971,0.48347254798133044,0.37760797738839624,0.5147655176629735,0.0553683499865496,7.960934037467241,0.23999977111816317,-0.0009783427015257473,-0.3759998321533198,-0.8428512314553247,0.09085156714868514,-0.6094255318043222,-0.14257413250231732,0.8555197429656971,0.0,-49.73196272197893,0.23342569965100238,12,0.42799997329711825,0.379999876022338,0.4659998416900626,0.09599995613098056,1.4159998893737784,2,0.1101265195317247,1.5925948819384432,6.4720001220703125,-5.888922738651867,6.552000045776367,-1.2352978300428101,6.631999969482423,0.1101265195317247 1226,2011-12-15,6.5440001487731925,6.576000213623048,6.432000160217285,6.432000160217285,171500.0,0.03544303339044541,-1.5714297878500336,-1.4000011920940212,55.212357078304606,49.38563726206852,0.23390461400395868,0.13468025299405806,0.30578712079214654,-0.18426695825375106,8.06386732129305,0.2560000419616699,0.04102309044587216,-0.13559985160827726,-0.599453791046507,0.32825408782995247,-0.36752682132739256,0.09632711811083805,0.5972989761352547,50.90907908668326,-3.9837070945845454,0.23192696971911497,12,0.20399999618530362,0.10799980163574308,0.24199986457824796,-0.12800002098083407,1.1279997825622567,3,0.07579459074016381,-4.999999999999978,6.320000171661378,1.5925948819384432,6.4720001220703125,-5.888922738651867,6.552000045776367,0.07579459074016381 1227,2011-12-16,6.5999999046325675,6.863999843597412,6.51200008392334,6.607999801635742,1095250.0,0.008557419710614411,-2.8260939423388405,-0.07142765911249524,51.46442898990811,49.48730233298132,0.12733431657678196,0.06832184516607942,0.25519533933917504,-0.24998697430470873,8.19664967651466,0.35199975967407227,-0.0023247526643306315,-0.07080008983612185,-0.5336304384751704,0.39203025880292675,-0.30221526415564615,0.16061508448340245,0.5084472621459968,51.470570188894,-1.6004087956802522,0.2314151743195243,12,0.09600019454956144,0.052000045776368076,0.32000017166137784,-0.18399977684020907,0.9679999351501474,4,0.09939396163758318,-1.5714297878500336,6.5440001487731925,-4.999999999999978,6.320000171661378,1.5925948819384432,6.4720001220703125,0.09939396163758318 1228,2011-12-19,6.248000144958496,6.703999996185303,6.223999977111816,6.6560001373291025,255875.0,-0.05333329769095929,-1.1052617269439988,51.000655659528334,40.74074891696143,48.94350573615157,0.4081262839282891,0.40783797887964823,0.6142981841011945,0.09091341024474175,8.305288426815526,0.48000001907348633,-0.018353403085681563,-0.40159986019134486,-0.9015527331612025,0.09835301277851283,-0.6515762966762733,-0.15162342370641646,0.8289091420153811,3.750027008360298,-42.57582796896242,0.24997643648492873,12,0.39999985694885254,0.40399980545043945,0.7039998769760132,0.1679999828338623,1.440000057220459,0,0.16773364829413961,-2.8260939423388405,6.5999999046325675,-1.5714297878500336,6.5440001487731925,-4.999999999999978,6.320000171661378,0.16773364829413961 1229,2011-12-20,6.631999969482423,6.6479997634887695,6.392000198364258,6.392000198364258,206250.0,0.06145963758239925,-1.1333317438746235,-0.5882347441324495,38.69731153279446,47.46140860970289,-0.03050074343645548,0.02446228666190997,0.23607822842909432,-0.3020655322057646,8.41979815017627,0.39999961853027344,-0.03270014592299386,-0.017200040817259676,-0.5171980525673883,0.4827979709328689,-0.2671990466923235,0.23279896505780417,0.39373475889973086,63.75001210719613,23.022366910441505,0.24999900587506424,12,-0.01999998092651456,0.01600003242492587,0.34200000762939364,-0.21599984169006436,0.9279999732971183,1,0.1459589776243153,-1.1052617269439988,6.248000144958496,-2.8260939423388405,6.5999999046325675,-1.5714297878500336,6.5440001487731925,0.1459589776243153 1230,2011-12-21,6.872000217437744,6.880000114440918,6.552000045776367,6.639999866485597,152500.0,0.03618821608258416,1.6451602979461406,0.9666690508547241,50.19157989354287,47.73626782657427,-0.31490365880958304,-0.19663639059182358,-0.0021975519895045537,-0.5494849950422083,8.248648055189978,0.3280000686645508,-0.053902878287570566,0.20440020561218297,-0.3001634512762834,0.7089638625006494,-0.04788162283205022,0.45668203405641616,0.10563042586818927,98.78050376090692,59.18671894999676,0.25228182844423336,12,-0.32000017166137695,-0.2240002155303955,0.10199975967407227,-0.45600008964538574,0.7119998931884775,2,0.11408613141512336,-1.1333317438746235,6.631999969482423,-1.1052617269439988,6.248000144958496,-2.8260939423388405,6.5999999046325675,0.11408613141512336 1231,2011-12-22,6.823999881744385,6.97599983215332,6.800000190734862,6.888000011444093,80375.0,-0.00698491475182994,-2.14286444141686,-0.2758622107123821,45.38152485466278,47.34130711130664,-0.2744436905106662,-0.1227984265774591,0.044683906751039615,-0.504276560388293,7.908857461897798,0.17599964141845792,-0.06506663676278812,0.13599987030029315,-0.3586262822643498,0.6306260228649361,-0.11131320598202876,0.38331294658261506,-0.5999999046325684,79.78723674081739,43.80758500837655,0.24731307628232155,12,-0.2239999771118164,-0.17599987983703613,0.15000009536743164,-0.40799975395202637,0.9760003089904776,3,0.13364598404090855,1.6451602979461406,6.872000217437744,-1.1333317438746235,6.631999969482423,-1.1052617269439988,6.248000144958496,0.13364598404090855 1232,2011-12-23,6.823999881744385,6.880000114440918,6.776000022888184,6.863999843597412,34375.0,0.0,1.8888712283769107,0.6249981373586169,46.12244937679072,47.164040715205566,-0.2730594816791658,-0.08825919860791842,0.04431567649665258,-0.5092683400820572,7.190000262303956,0.10400009155273438,-0.09298898951819723,0.11119987964630162,-0.3564271898272322,0.5788269491198355,-0.12261365509046485,0.3450134143830681,-0.5849599075317382,79.78723674081739,46.27832557054798,0.23381353473676691,12,-0.2239999771118164,-0.17599987983703613,0.14800012111663818,-0.40799975395202637,1.0960001945495605,4,0.12426730133153141,-2.14286444141686,6.823999881744385,1.6451602979461406,6.872000217437744,-1.1333317438746235,6.631999969482423,0.12426730133153141 1233,2011-12-27,6.815999984741211,6.992000102996826,6.5920000076293945,6.76800012588501,132250.0,-0.0011723178695496328,1.0,-1.1999976158119352,46.311473407529725,46.84917137021172,-0.24995883811275377,-0.062016556906780096,0.04900984498416605,-0.4966493960609064,6.032339557014176,0.40000009536743164,-0.09362146990640507,0.08959999084472692,-0.3731524749606674,0.5523524566501212,-0.14177624205797024,0.32097622374742407,-0.562220813369751,70.66664229498582,37.17348255063152,0.23137623290269715,12,-0.20799994468688965,-0.1679999828338623,0.14600002765655518,-0.39999985694885254,1.0399999618530265,1,0.11032861747725708,1.8888712283769107,6.823999881744385,-2.14286444141686,6.823999881744385,1.6451602979461406,6.872000217437744,0.11032861747725708 1234,2011-12-28,6.703999996185303,6.815999984741211,6.664000034332275,6.815999984741211,69125.0,-0.016431923240410762,1.714285106074991,-2.333339956091116,44.14062881987887,46.4736114300415,-0.11352745284929533,0.05733345580772564,0.16200837633690668,-0.37731357162110335,4.9095083716423025,0.15199995040893555,-0.09591920618408256,-0.0252000093460083,-0.4866308787440925,0.4362308600520759,-0.2559154440450504,0.2055154253530338,-0.4206919875488282,34.54543878224475,1.844517149505016,0.23071543469904224,12,-0.09599995613098145,-0.0559999942779541,0.1919999122619629,-0.28799986839294434,1.0879998207092285,2,0.14677807376992336,1.0,6.815999984741211,1.8888712283769107,6.823999881744385,-2.14286444141686,6.823999881744385,0.14677807376992336 1235,2011-12-29,6.703999996185303,6.855999946594237,6.624000072479247,6.74399995803833,86750.0,0.0,-1.3200009536752053,0.3571425530374956,50.446422869453045,45.94406318461355,-0.05959594185998984,0.02722583275628665,0.16044847569473042,-0.36747625506846227,5.383538628873525,0.23199987411499023,-0.08894986712227038,-0.0052000045776363635,-0.43157334148807713,0.4211733323328044,-0.21838667303285675,0.20798666387758402,-0.3923443037744141,27.99999046325911,-8.087330817153209,0.21318666845522022,12,-0.09599995613098145,-0.0559999942779541,0.1959998607635498,-0.28799986839294434,0.9759998321533194,3,0.12768495630687915,1.714285106074991,6.703999996185303,1.0,6.815999984741211,1.8888712283769107,6.823999881744385,0.12768495630687915 1236,2011-12-30,6.6560001373291025,6.736000061035156,6.567999839782715,6.679999828338622,219125.0,-0.007159883485010954,1.4705886477825345,0.5999928474357613,50.67265065412777,45.85608781397129,0.00666249894339721,0.062023892955386906,0.2078459252456346,-0.3099460616618739,5.732066393574501,0.1680002212524414,-0.07952438407296825,-0.0427998781204213,-0.46338258086335316,0.37778282462251056,-0.2530912294918872,0.16749147325104463,-0.31713066849477656,20.75477427285211,-18.563008263110873,0.2102913513714658,12,-0.04800009727478116,-0.008000135421753818,0.2439997196197501,-0.24000000953674405,0.9279999732971191,4,0.13942307003459642,-1.3200009536752053,6.703999996185303,1.714285106074991,6.703999996185303,1.0,6.815999984741211,0.13942307003459642 1237,2012-01-03,6.992000102996826,7.0320000648498535,6.800000190734862,6.800000190734862,167000.0,0.0504807630311368,-1.4166664597059868,-8.000099342354249,60.78431785038018,48.0831510287956,-0.29936615746692485,-0.2901103024747158,-0.11815902765365038,-0.6260621985005645,5.9319155350465405,0.37599992752075106,-0.043728312840954686,0.29400007724761945,-0.12416018457241584,0.7121603390676547,0.08491994633760225,0.5030802081576367,-0.6270054087960002,91.37932274769058,46.167741101876146,0.20908013091001754,1,-0.2799999713897705,-0.34400010108947754,-0.10400009155273438,-0.5759999752044678,0.5759997367858887,1,0.11556065157832607,1.4705886477825345,6.6560001373291025,-1.3200009536752053,6.703999996185303,1.714285106074991,6.703999996185303,0.11556065157832607 1238,2012-01-04,6.943999767303468,6.992000102996826,6.808000087738037,6.920000076293945,163500.0,-0.006865036468289731,2.066657659769768,0.12499844779500371,61.75297981682144,50.644891949243046,-0.15897352236541895,-0.25785037451986526,-0.06593134965232839,-0.5679633122870218,5.864083515468719,0.18400001525878906,-0.04212133895027925,0.24759974479675417,-0.16630497395209343,0.6615044635456018,0.04064738542233037,0.454552104171178,-0.5389847508637002,81.0344278316562,30.651784933458224,0.2069523593744237,1,-0.15199971199035733,-0.29599976539611905,-0.11999964714050382,-0.5279996395111093,0.48000001907348455,2,0.14055304459917672,-1.4166664597059868,6.992000102996826,1.4705886477825345,6.6560001373291025,-1.3200009536752053,6.703999996185303,0.14055304459917672 1239,2012-01-05,6.880000114440918,6.9679999351501465,6.823999881744385,6.888000011444093,106250.0,-0.009216540179609267,-1.3999936421904244,-0.333333333333358,64.58333488553797,52.243975837242495,-0.06268782125914996,-0.21096784646514521,-0.000682008578824167,-0.49311284930866783,6.181025280802034,0.14400005340576172,-0.03480899831827955,0.187600088119507,-0.21702067729845442,0.5922208535374685,-0.014710294589473705,0.38991047082848773,-0.4373659950965454,67.24140588790839,10.05254415874385,0.20231038270898058,1,-0.08000016212463379,-0.17200016975402832,-0.14800000190734863,-0.46399998664855957,0.5920000076293936,3,0.1418604383602733,2.066657659769768,6.943999767303468,-1.4166664597059868,6.992000102996826,1.4705886477825345,6.6560001373291025,0.1418604383602733 1240,2012-01-06,6.800000190734862,6.872000217437744,6.74399995803833,6.872000217437744,127375.0,-0.011627895694091395,2.5555614424318684,9.000119210823454,57.20721023073716,53.557940879028536,0.006732878251358265,-0.14999971197175643,0.08250070974793733,-0.40670474231597087,6.167061180791551,0.1360001564025879,0.028984910204965075,0.11480014324188126,-0.2758535329423486,0.5054538194261111,-0.08052669485023323,0.31012698133399574,-0.3220041146601611,50.000051383289346,-7.653384485848832,0.1953268380921149,1,-2.3841857821338408e-07,-0.09200024604797274,-0.0920001268386832,-0.384000062942504,0.6239995956420898,4,0.14588229387276908,-1.3999936421904244,6.880000114440918,2.066657659769768,6.943999767303468,-1.4166664597059868,6.992000102996826,0.14588229387276908 1241,2012-01-09,6.872000217437744,6.984000205993652,6.800000190734862,6.823999881744385,198125.0,0.010588238924019944,-2.8333449231594003,-0.6666710818238932,57.58929521757829,54.83203486133826,-0.06452807636335223,-0.21872212542987768,0.007364453008598559,-0.4725792728320215,6.633966431360524,0.18400001525878995,0.07488606147423571,0.17760016918182409,-0.22189755816736945,0.5770978965310176,-0.022148694492772236,0.3773490328564204,-0.36076390203653386,44.444518030398356,-13.413054624986863,0.19974886367459674,1,-0.07200026512145996,-0.1640002727508545,-0.15200018882751465,-0.45600008964538574,0.4399995803833008,0,0.11757851940262953,2.5555614424318684,6.800000190734862,-1.3999936421904244,6.880000114440918,2.066657659769768,6.943999767303468,0.11757851940262953 1242,2012-01-10,6.9679999351501465,7.039999961853027,6.920000076293945,6.927999973297119,199125.0,0.013969690726842954,-3.2857288828337876,0.8333267106413415,73.43749660455262,57.84603743878525,-0.15416541823658036,-0.3038367769506678,-0.10567903454811578,-0.5605557027556483,6.978791703095633,0.1679997444152832,0.07705533258990638,0.25679988861084,-0.15955292020138856,0.6731526974230686,0.04862348420472529,0.46497629301695476,-0.42551779478201723,75.67566696791175,10.520535107184685,0.2081764044061145,1,-0.1640000343322754,-0.26799988746643066,-0.22999989986419678,-0.5519998073577881,0.5999999046325684,1,0.08840415918614686,-2.8333449231594003,6.872000217437744,2.5555614424318684,6.800000190734862,-1.3999936421904244,6.880000114440918,0.08840415918614686 1243,2012-01-11,6.927999973297119,7.064000129699707,6.808000087738037,6.952000141143799,184250.0,-0.0057405227074195375,1.064515260702873,-0.6000047683761295,62.41610845645958,59.876646287294214,-0.10796073167739362,-0.2468812632951014,-0.08199163554110456,-0.5066799501760393,6.824975877338875,0.2560000419616699,0.09422720605315327,0.19799993038177455,-0.2220250469211873,0.6180249076847364,-0.012012558269706375,0.40801241903325547,-0.34571640721019836,57.499973922981894,-7.5093272769726696,0.21001248865148106,1,-0.1119999885559082,-0.22799992561340332,-0.18999993801116943,-0.5119998455047607,0.4159998893737784,2,0.09237873397118568,-3.2857288828337876,6.9679999351501465,-2.8333449231594003,6.872000217437744,2.5555614424318684,6.800000190734862,0.09237873397118568 1244,2012-01-12,6.992000102996826,7.047999858856201,6.823999881744385,6.935999870300293,154375.0,0.009237894045379003,1.6666704510943147,-2.3333267106413413,55.90550737642828,60.48321123251369,-0.141714636253905,-0.2845140291273216,-0.15029131479666447,-0.556418997294351,6.22649705452105,0.2239999771118164,0.11197914201623949,0.23600006103515625,-0.18114808524046477,0.6531482073107773,0.027425987897346182,0.4445741341729663,-0.3615448805486263,77.50000372528831,16.070089596773904,0.20857407313781046,1,-0.17600011825561523,-0.34400010108947754,-0.25400006771087646,-0.5759999752044678,0.6079998016357413,3,0.06178485083187679,1.064515260702873,6.927999973297119,-3.2857288828337876,6.9679999351501465,-2.8333449231594003,6.872000217437744,0.06178485083187679 1245,2012-01-13,7.015999794006348,7.0320000648498535,6.855999946594237,6.8959999084472665,137625.0,0.003432450036611856,1.3157845204035654,2.1428461951107205,59.677423231314776,61.4837415188678,-0.13052949550888826,-0.2674078000691784,-0.1709211306168239,-0.5675338522920006,5.445884007455947,0.17600011825561612,0.13164897659299957,0.22519977092742938,-0.15311865417497117,0.6035181960298299,0.03604055837622866,0.4143589834786301,-0.34219008083299673,81.81805045805282,21.772078657967455,0.18915921255120047,1,-0.1119997501373291,-0.367999792098999,-0.32999980449676514,-0.5999996662139893,0.5680003166198739,4,0.06499434741339605,1.6666704510943147,6.992000102996826,1.064515260702873,6.927999973297119,-3.2857288828337876,6.9679999351501465,0.06499434741339605 1246,2012-01-17,7.039999961853027,7.072000026702881,6.912000179290772,7.056000232696532,196375.0,0.0034207765894154196,5.666679912182195,-0.13333571752139167,60.62993234633607,61.46658757397402,-0.1054166939613177,-0.26598060907307897,-0.2022929001314111,-0.5818277203247231,4.75258935505218,0.1599998474121085,0.1683857480583093,0.22439994812011754,-0.15081440099550392,0.599614297235739,0.03679277356230681,0.4120071226779283,-0.3271712070270407,87.87876051209432,29.07702800370525,0.18760717455781054,1,-0.13199996948242188,-0.3919999599456787,-0.3539999723434448,-0.559999942779541,0.6399998664855948,1,0.05454542991543576,1.3157845204035654,7.015999794006348,1.6666704510943147,6.992000102996826,1.064515260702873,6.927999973297119,0.05454542991543576 1247,2012-01-18,7.25600004196167,7.25600004196167,7.02400016784668,7.039999961853027,164000.0,0.030681829727139398,1.1481461858560438,-13.499776486366418,67.97386588481963,62.15779713708493,-0.3129390719212095,-0.4535696955513302,-0.4287225910679897,-0.7888107219827898,5.373504998258987,0.23199987411499023,0.19763816092020292,0.40760002136230433,-0.0014256645578702987,0.816625707282479,0.20308717840221746,0.6121128643223912,-0.500070734510456,100.0,40.93524305764558,0.2045128429600872,1,-0.2560000419616699,-0.5160000324249268,-0.5700000524520874,-0.7760000228881836,0.40000009536743253,2,0.007717717135546698,5.666679912182195,7.039999961853027,1.3157845204035654,7.015999794006348,1.6666704510943147,6.992000102996826,0.007717717135546698 1248,2012-01-19,7.296000003814697,7.311999797821045,7.151999950408936,7.271999835968018,71750.0,0.0055126738728923375,4.714305177111685,0.11111184697065024,75.69445651715,63.39236620726403,-0.3327489751671653,-0.43324310253261444,-0.4789023966793753,-0.8171701941283036,5.209326135326339,0.1599998474121085,0.2347751384734309,0.3951999902725216,0.045874292490020174,0.7445256880550231,0.22053714138127045,0.5698628391637728,-0.4700607935320198,96.72135312338163,33.12763314863856,0.17466284889125078,1,-0.26800012588500977,-0.5280001163482666,-0.5260000228881836,-0.8159999847412109,0.3680000305175781,3,0.03728067925244005,1.1481461858560438,7.25600004196167,5.666679912182195,7.039999961853027,1.3157845204035654,7.015999794006348,0.03728067925244005 1249,2012-01-20,7.5999999046325675,7.631999969482423,7.25600004196167,7.271999835968018,147875.0,0.041666653050839386,-1.0888904783476037,13.666573948978744,80.76924084609811,66.01036960897082,-0.5854418309198985,-0.6967260498123222,-0.7876963064145484,-1.1113480605887665,5.404328663167268,0.37599992752075284,0.2310906693219703,0.6507998943328852,0.20372497180810178,1.0978748168576686,0.42726243307049394,0.8743373555952765,-0.6962910003437512,95.87628042448316,26.632621929633146,0.22353746126239152,1,-0.3839998245239249,-0.6719999313354483,-0.8159998655319205,-1.1199998855590811,0.09600019454956144,4,-0.03368421647026931,4.714305177111685,7.296000003814697,1.1481461858560438,7.25600004196167,5.666679912182195,7.039999961853027,-0.03368421647026931 1250,2012-01-23,7.6560001373291025,7.7119998931884775,7.592000007629394,7.616000175476074,132375.0,0.007368451763058559,-1.7272609049038055,0.12195107768083041,84.15301133791276,68.96189362234132,-0.5668606114715082,-0.7283208195936046,-0.8469070469447226,-1.1610607602717034,6.525174744847551,0.11999988555908381,0.2320085339001139,0.6676001310348516,0.1223267079763044,1.2128735540933988,0.39496341950557756,0.9402368425641257,-0.6211988413054375,93.00002801419306,16.894869944034852,0.2726367115292737,1,-0.3960001468658456,-0.688000202178956,-0.9160001277923593,-1.1760001182556161,0.0,0,-0.007314554818708685,-1.0888904783476037,7.5999999046325675,4.714305177111685,7.296000003814697,1.1481461858560438,7.25600004196167,-0.007314554818708685 1251,2012-01-24,7.736000061035156,7.74399995803833,7.519999980926514,7.624000072479247,132875.0,0.01044931064146537,2.50000558794494,2.8000023841880246,80.79470773782946,69.77936152603874,-0.5715143501780249,-0.7762937369676228,-0.9171326101014667,-1.2309229531756216,7.406318490811749,0.2239999771118164,0.23674557283744946,0.7020000457763675,0.06911592442285741,1.3348841671298777,0.3855579850996129,1.0184421064531222,-0.5657590455785284,98.88890287022939,23.694838716218698,0.3164420606767549,1,-0.46000003814697266,-0.752000093460083,-1.0119999647140503,-1.25600004196167,-0.21600008010864258,1,-0.019648390538998473,-1.7272609049038055,7.6560001373291025,-1.0888904783476037,7.5999999046325675,4.714305177111685,7.296000003814697,-0.019648390538998473 1252,2012-01-25,7.671999931335449,7.71999979019165,7.607999801635742,7.71999979019165,122500.0,-0.00827302600759583,3.6666799121822318,-0.4285702121499789,79.73858093359601,71.704080690165,-0.44382265222181516,-0.6803901437617625,-0.8472530121841082,-1.1567988589699922,8.41974550405357,0.12800025939941406,0.26867633692031134,0.5955999135971073,-0.0895146922861283,1.2807145194803429,0.2530426106554895,0.9381572165387251,-0.3870071273624811,87.83783348395586,12.829717296268598,0.34255730294161785,1,-0.3880000114440918,-0.687999963760376,-0.9719998836517334,-1.191999912261963,-0.2719998359680167,2,0.0010427394518732758,2.50000558794494,7.736000061035156,-1.7272609049038055,7.6560001373291025,-1.0888904783476037,7.5999999046325675,0.0010427394518732758 1253,2012-01-26,7.567999839782715,7.751999855041504,7.4559998512268075,7.7119998931884775,140875.0,-0.01355579933309925,1.6428574469624966,3.0000099341366924,77.21518032292136,74.07182212866422,-0.2676362444826088,-0.5451116445842006,-0.746197829723168,-1.0407497720689705,8.901412973078374,0.2960000038146964,0.2962362121834552,0.45399982929229754,-0.2531295237109221,1.1611291822955172,0.10043515279068771,0.8075645057939074,-0.19120560499667416,62.90320874996516,-12.546719373315852,0.3535646765016097,1,-0.26399993896484375,-0.5799999237060547,-0.8939998149871826,-0.8479998111724854,-0.1999998092651376,3,0.01162794653929522,3.6666799121822318,7.671999931335449,2.50000558794494,7.736000061035156,-1.7272609049038055,7.6560001373291025,0.01162794653929522 1254,2012-01-27,7.688000202178955,7.71999979019165,7.559999942779541,7.559999942779541,152500.0,0.01585628500749081,-1.499992549434502,-0.8888903606079617,84.04907033236346,76.77978291766965,-0.3112586396956196,-0.6193687428318544,-0.8603302105251247,-1.1439211638854436,9.409110350645328,0.15999984741210938,0.2953677554955805,0.524800181388855,-0.198949559741183,1.248549922518893,0.16292531082383555,0.8866750519538744,-0.23616484334182175,78.37849593319119,-0.2786631411732685,0.36187487056501916,1,-0.3560001850128174,-0.6160001754760742,-1.038000226020813,-0.8600001335144043,-0.5120000839233398,4,-0.003121769929178342,1.6428574469624966,7.567999839782715,3.6666799121822318,7.671999931335449,2.50000558794494,7.736000061035156,-0.003121769929178342 1255,2012-01-30,7.559999942779541,7.6479997634887695,7.51200008392334,7.639999866485597,120625.0,-0.016649356924201886,1.833334989022779,-0.6249981373586324,75.2940961976461,78.4091344567041,-0.10949103354648937,-0.4468618405381788,-0.7337601366342161,-0.9978770776629524,9.719694366042939,0.17600011825561523,0.32433495950238633,0.3539999246597292,-0.356531934998241,1.0645317843176993,-0.0012660051692563457,0.7092658544887147,-0.10400009155273349,35.13516561230865,-45.873042262132195,0.3552659298289853,1,-0.17199993133544922,-0.40799999237060547,-0.9299999475479126,-0.7319998741149902,-0.27199983596801847,0,0.017989438813750258,-1.499992549434502,7.688000202178955,1.6428574469624966,7.567999839782715,3.6666799121822318,7.671999931335449,0.017989438813750258 1256,2012-01-31,7.584000110626222,7.703999996185303,7.519999980926514,7.5999999046325675,235625.0,0.0031746254005733388,-1.5555548196960165,0.19999761581191083,73.91303060122158,79.06904164741542,-0.05387526212485927,-0.41927009034198903,-0.7504302840666668,-1.0063208944510187,9.929602738343752,0.18400001525878906,0.36456963445690604,0.331600093841554,-0.3482433464314898,1.0114435341145978,-0.008321626294968354,0.6715218139780763,-0.07200002670288175,43.243330320882535,-36.85151581661542,0.339921720136522,1,-0.13200020790100186,-0.4240002632141122,-0.9840000867843637,-0.7560000419616708,-0.2800002098083505,1,0.009493674268543195,1.833334989022779,7.559999942779541,-1.499992549434502,7.688000202178955,1.6428574469624966,7.567999839782715,0.009493674268543195 1257,2012-02-01,7.800000190734862,7.872000217437744,7.616000175476074,7.616000175476074,250250.0,0.028481022805629364,-1.7826089210005287,-11.500149013531649,79.78140421264443,79.52314694691479,-0.2062871401879054,-0.6025248601762536,-0.9533444281189531,-1.2027959210649737,10.843714392737477,0.28800010681152255,0.40894026437845454,0.5072001695632924,-0.20284851207557164,1.2172488512021564,0.15217582874386082,0.862224510382724,-0.28800010681152255,82.69231650955481,-0.2498626882339039,0.35502434081943185,2,-0.23600006103515536,-0.5800001621246329,-1.176000237464904,-0.9720001220703116,-0.5120000839233398,2,-0.03589746191813481,-1.5555548196960165,7.584000110626222,1.833334989022779,7.559999942779541,-1.499992549434502,7.688000202178955,-0.03589746191813481 1258,2012-02-02,7.920000076293945,7.992000102996826,7.728000164031982,7.791999816894531,250375.0,0.015384600336500354,-1.0625030268035092,0.6956535260031753,80.52629614141726,79.49615309083916,-0.2553130392745109,-0.6805482485059553,-1.0552414180676184,-1.301608308950791,11.944105584531165,0.26399993896484375,0.45886623073581134,0.5784000396728519,-0.16412663265342786,1.3209267119991326,0.20713670350971203,0.9496633758359918,-0.40000009536743164,84.99999503294646,1.3128480251463088,0.3712633361631403,2,-0.1960000991821289,-0.6400001049041748,-1.2960001230239868,-1.0920000076293945,-0.6480002403259277,3,-0.06565656261582253,-1.7826089210005287,7.800000190734862,-1.5555548196960165,7.584000110626222,1.833334989022779,7.559999942779541,-0.06565656261582253 1259,2012-02-03,7.855999946594237,8.095999717712402,7.823999881744385,8.079999923706055,334500.0,-0.008080824379190665,1.1250023283103918,-1.749996274717258,76.92305811294912,78.69282495473209,-0.1689470290173425,-0.5688445525565493,-0.9724772217987194,-1.2175996391379496,13.214781676459875,0.2719998359680176,0.4823174810819415,0.465599918365478,-0.27747999182427296,1.2086798285552298,0.09405996327060251,0.8371398734603535,-0.24159994125366158,58.90412301099977,-23.98592438012207,0.3715399550948758,2,-0.0800001621246329,-0.5240001678466788,-1.2279999256134024,-1.0279998779296866,-0.36800003051757724,4,-0.06211811601249051,-1.0625030268035092,7.920000076293945,-1.7826089210005287,7.800000190734862,-1.5555548196960165,7.584000110626222,-0.06211811601249051 1260,2012-02-06,7.791999816894531,7.903999805450439,7.728000164031982,7.823999881744385,123125.0,-0.008146656076220005,-1.2000041723415367,0.14285744696250385,73.499975860139,77.88229919054426,-0.09345429861050825,-0.44977602772336134,-0.8856854912846233,-1.134526417191088,14.680312954969924,0.17599964141845614,0.4954589002948895,0.3519998073577879,-0.35678775425854603,1.0607873689741218,-0.002393973450378617,0.7063935881659544,-0.08127986907958995,47.222215323533334,-33.58945961435904,0.35439378080816675,2,-0.016000032424926758,-0.46000003814697266,-1.1639997959136963,-0.9639997482299805,-0.368000030517579,0,-0.07905540466047134,1.1250023283103918,7.855999946594237,-1.0625030268035092,7.920000076293945,-1.7826089210005287,7.800000190734862,-0.07905540466047134 1261,2012-02-07,7.679999828338622,7.791999816894531,7.639999866485597,7.791999816894531,124750.0,-0.014373715501516338,1.7142851060749753,3.4999925494345296,64.17110407472308,76.15257953955836,0.010914448976847346,-0.28895381595938563,-0.7488884914816651,-1.0045496623978973,15.630584050300738,0.15199995040893466,0.4656905221414691,0.1995998382568347,-0.46350880034173425,0.8627084768554045,-0.13195448104244978,0.5311541575561192,0.4159998893737802,13.333273728631529,-62.364008872906254,0.3315543192992848,2,0.09599995613098233,-0.34800004959106356,-1.0519998073577872,-0.8519997596740714,-0.08799982070922852,1,-0.05104163154804375,-1.2000041723415367,7.791999816894531,1.1250023283103918,7.855999946594237,-1.0625030268035092,7.920000076293945,-0.05104163154804375 1262,2012-02-08,7.584000110626222,7.71999979019165,7.535999774932861,7.688000202178955,146125.0,-0.012499963523198154,1.1904859218891917,0.928572340887498,59.27834798152383,74.15959816829198,0.10406188046785303,-0.15224434396648334,-0.625859095697801,-0.891970808031247,16.234917192436153,0.18400001525878906,0.4218104455157903,0.07280011177063095,-0.545830536328821,0.6914307598700828,-0.23651521227909456,0.38211543582035645,0.5028796100616448,8.571489392501041,-61.80334962395241,0.3093153240497257,2,0.2199997901916495,-0.16400027275085538,-0.9560000896453866,-0.7560000419616708,-0.10400009155273526,2,-0.03691985834968958,1.7142851060749753,7.679999828338622,-1.2000041723415367,7.791999816894531,1.1250023283103918,7.855999946594237,-0.03691985834968958 1263,2012-02-09,7.567999839782715,7.624000072479247,7.368000030517577,7.624000072479247,178000.0,-0.002109740323063547,8.142820650369412,0.538463301911011,48.73417602137921,70.23572102262706,0.13417174352461547,-0.09047730508848773,-0.5894211714596427,-0.858932912408715,17.07133661565554,0.2560000419616699,0.3854814665457944,0.024799847602844594,-0.5296970575777529,0.579296752783443,-0.25244860498745414,0.3020483001931433,0.49684468307495067,27.472513077002773,-38.037567131314916,0.277248452590299,2,0.1640000343322754,-0.14800000190734863,-0.8879997730255127,-0.7399997711181641,-0.03999996185302823,3,-0.036997851334419574,1.1904859218891917,7.584000110626222,1.7142851060749753,7.679999828338622,-1.2000041723415367,7.791999816894531,-0.036997851334419574 1264,2012-02-10,7.423999786376952,7.527999877929687,7.415999889373778,7.51200008392334,152375.0,-0.019027491603368918,-1.1538440377067454,1.5714273550123448,41.42011291719681,66.47194510257714,0.26461190180304417,0.09227762309380427,-0.42958810909497647,-0.6983041470873355,17.952957183833615,0.15199995040893644,0.34943951515728155,-0.1408001899719249,-0.6353012292378439,0.35370084929399503,-0.38805070960488486,0.10645032966103507,0.599034066940308,10.447720032417823,-49.45414076675581,0.24725051963295985,2,0.308000087738038,-0.003999948501586026,-0.7039997577667227,-0.5959997177124015,-0.09599971771240146,4,-0.020474131840339638,8.142820650369412,7.567999839782715,1.1904859218891917,7.584000110626222,1.7142851060749753,7.679999828338622,-0.020474131840339638 1265,2012-02-13,7.472000122070312,7.639999866485597,7.440000057220459,7.480000019073486,119750.0,0.006465562644740297,-4.5555481969601885,0.09090761311298669,40.00001444959329,62.703832196840665,0.22665081611158033,0.0845249386788085,-0.47557172798603364,-0.7262898776784708,19.043803792778323,0.21600008010864435,0.32343738227898644,-0.11559987068176358,-0.5407455243784929,0.3095457830149666,-0.32817269753012823,0.09697295616660107,0.5117317018789675,24.528335837479368,-29.18440176742284,0.21257282684836498,2,0.2599997520446786,-0.0520002841949454,-0.7180001735687247,-0.6440000534057608,-0.136000156402587,0,0.002141300019400383,-1.1538440377067454,7.423999786376952,8.142820650369412,7.567999839782715,1.1904859218891917,7.584000110626222,0.002141300019400383 1266,2012-02-14,7.423999786376952,7.4559998512268075,7.28000020980835,7.447999954223633,125750.0,-0.006424027691270928,7.799990463247394,3.0000596054119493,40.4908051735297,58.33821008138347,0.2788973499774592,0.17156483718222848,-0.41833375419582985,-0.6551574375702875,19.760906081763718,0.191999912261962,0.27317349323051143,-0.1828001976013196,-0.5316579933910122,0.16605759818837296,-0.3572290954961659,-0.008371299706473323,0.5227881299664245,32.72720770396167,-15.98035827587988,0.17442889789484634,2,0.26400017738342374,0.024000167846680576,-0.6699998378753653,-0.5959997177124015,-0.07999992370605469,1,0.0,-4.5555481969601885,7.472000122070312,-1.1538440377067454,7.423999786376952,8.142820650369412,7.567999839782715,0.0 1267,2012-02-15,7.311999797821045,7.592000007629394,7.248000144958496,7.464000225067139,148375.0,-0.01508620578915254,-1.4571442195360307,6.333306842565132,40.24391351958791,53.862389790069095,0.3513421584329466,0.303537839095009,-0.302849379469059,-0.5178870284035053,19.953528135287574,0.34399986267089755,0.24010647138667363,-0.29760017395019567,-0.6353241720695166,0.0401238241691253,-0.46646217300985615,-0.12873817489053518,0.5814451019995293,16.326453654922883,-29.32200522472397,0.16886199905966046,2,0.3600001335144043,0.1400001049041748,-0.557999849319458,-0.48399972915649414,0.20800018310546875,2,0.03829324638271836,7.799990463247394,7.423999786376952,-4.5555481969601885,7.472000122070312,-1.1538440377067454,7.423999786376952,0.03829324638271836 1268,2012-02-16,7.567999839782715,7.592000007629394,7.144000053405763,7.311999797821045,258375.0,0.03501094762584067,1.947364458421896,-1.6842060683631983,45.8563450400915,50.410532781973814,0.04487950803198704,0.07268685584673751,-0.5512868363452492,-0.7486597921720985,19.783709182320646,0.44799995422363104,0.2148078572511114,-0.055200123786926625,-0.36005886772645823,0.24965862015260498,-0.20762949575669243,0.09722924818283918,0.2609005845516519,85.48386011361401,42.158946983058115,0.15242937196976564,2,-0.04399991035461426,-0.11599993705749512,-0.8159998655319214,-0.7399997711181641,0.06400012969970792,3,-0.011627883532269623,-1.4571442195360307,7.311999797821045,7.799990463247394,7.423999786376952,-4.5555481969601885,7.472000122070312,-0.011627883532269623 1269,2012-02-17,7.3439998626708975,7.616000175476074,7.328000068664551,7.616000175476074,116500.0,-0.029598306270345875,1.1176454088698622,-1.0625010477377281,43.0051837474,47.022222547225034,0.21078036078372264,0.2914683233386084,-0.3216554492340391,-0.5029059793096726,18.58509771832032,0.28800010681152344,0.14956949813223908,-0.26640009880066007,-0.5958644832270137,0.06306428562569355,-0.4311322910138369,-0.10166790658748326,0.40271251715203693,40.32255738631576,-3.871485564647166,0.164732192213177,2,0.12400007247924894,0.115999937057496,-0.5859998464584342,-0.5159997940063468,0.18400001525878906,4,0.02505446877716455,1.947364458421896,7.567999839782715,-1.4571442195360307,7.311999797821045,7.799990463247394,7.423999786376952,0.02505446877716455 1270,2012-02-21,7.5999999046325675,7.6560001373291025,7.3520002365112305,7.375999927520753,177875.0,0.0348583941651337,-1.2352986550355591,-0.8235283805436546,50.450444403395366,45.4977048059664,-0.08417043176117733,0.03273617397186701,-0.5684174153981694,-0.7385084072959067,17.154291515231108,0.3120002746582049,0.07324648449516324,-0.0076000452041631306,-0.3363838300894937,0.3211837396811674,-0.17199193764682885,0.1567918472385026,0.07438699602030674,89.06245634426112,42.8996545300374,0.16439189244266544,2,-0.16799998283386142,-0.12400007247924716,-0.8679999113082877,-0.7719998359680167,-0.11199998855590731,1,-0.03578945255015331,1.1176454088698622,7.3439998626708975,1.947364458421896,7.567999839782715,-1.4571442195360307,7.311999797821045,-0.03578945255015331 1271,2012-02-22,7.584000110626222,7.6479997634887695,7.415999889373778,7.567999839782715,216250.0,-0.0021052360798837766,2.222229948772981,0.0714297878500222,43.147208582581044,43.705355983861644,-0.09300023373182853,0.038751449558660944,-0.5349221017058747,-0.6977816304418392,16.02635527334283,0.23199987411499112,0.0017614382770272385,-0.01599984169006241,-0.33926748583766564,0.3072678024575408,-0.17763366376386358,0.14563398038373876,-0.440000057220459,85.93749708961744,42.56150365774053,0.1616338220738015,2,-0.18400001525878906,-0.08000016212463468,-0.808000087738038,-0.8600001335144061,-0.0880002975463876,2,-0.03270044057765964,-1.2352986550355591,7.5999999046325675,1.1176454088698622,7.3439998626708975,1.947364458421896,7.567999839782715,-0.03270044057765964 1272,2012-02-23,7.679999828338622,7.760000228881836,7.527999877929687,7.592000007629394,181375.0,0.012658190441992678,-1.148150601013287,5.499895693637007,42.26803585248896,42.98689596509605,-0.19439280361770273,-0.05967792452470633,-0.610144723825992,-0.7725881602510425,15.006285167651567,0.23200035095214933,-0.061559568060268965,0.07959988117217964,-0.24406243134789296,0.40326219369225225,-0.08223127508785666,0.24143103743221594,-0.5259197807311997,87.01292568928478,46.881993688594385,0.16183115626003652,2,-0.22799968719482333,-0.11999988555908114,-0.9019998311996451,-0.9559998512268066,0.024000167846680576,3,-0.0437499965075403,2.222229948772981,7.584000110626222,-1.2352986550355591,7.5999999046325675,1.1176454088698622,7.3439998626708975,-0.0437499965075403 1273,2012-02-24,7.6560001373291025,7.736000061035156,7.631999969482423,7.664000034332275,208125.0,-0.003124959836712793,-2.7142735501231265,-0.09090810570633348,43.38625006070847,43.205355647708465,-0.1750007294585174,-0.03030098789476554,-0.5626394057998754,-0.7243817253327949,14.724598169927997,0.10400009155273349,-0.09993331138561867,0.0512001752853406,-0.27299974716731956,0.37540009773800076,-0.11089978594098948,0.21330013651167068,-0.4776832824707036,75.92591366160048,36.59291461673399,0.16209996122633022,2,-0.20399999618530362,-0.03600025177002042,-0.7860001325607309,-0.9320001602172869,0.11199998855590731,4,-0.017763865460174166,-1.148150601013287,7.679999828338622,2.222229948772981,7.584000110626222,-1.2352986550355591,7.5999999046325675,-0.017763865460174166 1274,2012-02-27,7.664000034332275,7.800000190734862,7.5440001487731925,7.616000175476074,319375.0,0.0010449186075855987,-1.6666683223519756,-6.0000596054128374,45.60440262221163,43.828065444666066,-0.16246090730661766,-0.04236308542368228,-0.5439770499464185,-0.7044337023681386,14.26375065156799,0.2560000419616699,-0.12425375543077877,0.060400080680847346,-0.26267889593064275,0.38347905729233744,-0.10113940762489726,0.22193956898659195,-0.4624158445129387,69.64281912968708,30.01446190883624,0.16153948830574497,2,-0.1919999122619629,-0.04400014877319336,-0.7660001516342163,-0.9400000572204599,0.21600008010864258,0,-0.004175373787382863,-2.7142735501231265,7.6560001373291025,-1.148150601013287,7.679999828338622,2.222229948772981,7.584000110626222,-0.004175373787382863 1275,2012-02-28,7.696000099182129,7.703999996185303,7.607999801635742,7.631999969482423,241250.0,0.004175373787383085,1.4000071525641942,1.3333399560910975,50.58140522115928,44.94924322773601,-0.17807115886524727,-0.06709177898193097,-0.5434931380856654,-0.7202788078595717,14.028086800245173,0.09600019454956055,-0.1274420447192659,0.08560013771057129,-0.2393345579724846,0.4105348333936272,-0.07686721013095621,0.2480674855520988,-0.4585109493078603,72.91666407966177,28.72444989903481,0.16246734784152794,2,-0.2239999771118164,-0.07600021362304688,-0.624000072479248,-0.8280000686645508,0.21600008010864258,1,-0.021829550297211675,-1.6666683223519756,7.664000034332275,-2.7142735501231265,7.6560001373291025,-1.148150601013287,7.679999828338622,-0.021829550297211675 1276,2012-02-29,7.6560001373291025,7.776000022888184,7.592000007629394,7.7119998931884775,585375.0,-0.0051975001737951665,1.0000000000000289,-0.8749944120758887,52.72727338407314,46.336283212678815,-0.11365291973562286,-0.022578812834760598,-0.4780255469311401,-0.6649588970218323,13.681808778046623,0.18400001525878995,-0.1076151299517214,0.04200017452240079,-0.28329818792428707,0.36729853696908865,-0.12064900670094314,0.20464935574574472,-0.38476032500319857,47.0588647782541,-1.571420691971575,0.16264918122334404,2,-0.18400001525878995,-0.03600025177002042,-0.5420001745224008,-0.748000144958497,0.4720001220703116,2,-0.021943602173321253,1.4000071525641942,7.696000099182129,-1.6666683223519756,7.664000034332275,-2.7142735501231265,7.6560001373291025,-0.021943602173321253 1277,2012-03-01,7.519999980926514,7.831999778747559,7.51200008392334,7.679999828338622,153875.0,-0.017763865460174166,-2.6363675771746258,2.8571525885558424,48.33333830038686,46.611504686044974,0.061413135581753764,0.09630656606351895,-0.3194183232911936,-0.5195113206388013,12.550920582536717,0.31999969482421875,-0.0912958281254399,-0.07999997138977033,-0.39554804023753576,0.2355480974579951,-0.2377740058136535,0.07777406303411283,-0.2170345458960723,2.4999701976491906,-46.79047959663468,0.15777403442388285,3,0.059999942779541016,0.09999990463256836,-0.38999998569488525,-0.5959999561309814,0.615999698638916,3,-0.0031915116898341145,1.0000000000000289,7.6560001373291025,1.4000071525641942,7.696000099182129,-1.6666683223519756,7.664000034332275,-0.0031915116898341145 1278,2012-03-02,7.4000000953674325,7.559999942779541,7.360000133514403,7.51200008392334,203625.0,-0.01595743163077723,-1.0833322985299898,0.7000005960470145,49.152553217354644,47.29454573826216,0.17330053797737577,0.1848281404053118,-0.16639193041656242,-0.38785567644279784,10.985866894803305,0.1999998092651376,-0.07417806083705436,-0.17399985790252614,-0.4631147093316015,0.11511499352654919,-0.31855728361706426,-0.029442432187988032,-0.054711912839621846,8.4745745589004,-43.840192438032545,0.14455742571453775,3,0.191999912261962,0.2199997901916495,-0.2660001516342172,-0.4760000705719003,0.6640000343322745,4,0.04108106714865878,-2.6363675771746258,7.519999980926514,1.0000000000000289,7.6560001373291025,1.4000071525641942,7.696000099182129,0.04108106714865878 1279,2012-03-05,7.368000030517577,7.4559998512268075,7.271999835968018,7.360000133514403,146250.0,-0.0043243330320884565,1.0000051830255623,-0.07142765911248732,46.285710003910054,46.83179747165267,0.23363194178044555,0.18803457454229378,-0.11343562280906827,-0.34720555581681634,9.160835308310908,0.18400001525878995,-0.04721223212000947,-0.18159992694854843,-0.4522890721393642,0.08908921824226734,-0.31694449954395676,-0.0462553543531401,0.46399974822998136,17.14289363550037,-37.08856359550075,0.1353445725954081,3,0.18399977684021085,0.2519998550415048,-0.2220001220703116,-0.4400000572204581,0.8240003585815439,0,0.05428882922240352,-1.0833322985299898,7.4000000953674325,-2.6363675771746258,7.519999980926514,1.0000000000000289,7.6560001373291025,0.05428882922240352 1280,2012-03-06,7.176000118255615,7.3439998626708975,7.168000221252441,7.2880001068115225,121000.0,-0.026058619905906077,-1.7499990686758293,-14.000178816236403,41.96891847778923,46.70087634889802,0.40137094516177996,0.3494348287705673,0.08998443972662518,-0.15103314623044461,7.940487947760847,0.19999980926513583,-0.05189181609783766,-0.34279985427856463,-0.6365563878625986,-0.04904332069453066,-0.4896781210705816,-0.19592158748654764,0.6447996616363527,1.2048045684477215,-53.4439529806955,0.14687826679201693,3,0.32399988174438477,0.4439997673034668,0.025999903678894043,-0.2480001449584961,1.2239995002746564,1,0.09810479160867613,1.0000051830255623,7.368000030517577,-1.0833322985299898,7.4000000953674325,-2.6363675771746258,7.519999980926514,0.09810479160867613 1281,2012-03-07,7.2880001068115225,7.296000003814697,7.079999923706055,7.199999809265138,261500.0,0.015607578972996583,3.153844037706782,-0.7857170226625301,49.222807528472,47.473628757340585,0.27152114994837273,0.21772427052998555,-0.007511059108862739,-0.2593166381097598,7.256976774374076,0.21600008010864258,-0.030893164507300952,-0.21119987964630216,-0.511897760997452,0.08949800170484767,-0.3615488203218771,-0.06085093897072724,0.5066876907348643,27.659604148991228,-30.521527231839215,0.15034894067557514,3,0.1679997444152841,0.29999971389770597,-0.018000125885008877,-0.3600001335144034,0.9519996643066415,2,0.08562020627525024,-1.7499990686758293,7.176000118255615,1.0000051830255623,7.368000030517577,-1.0833322985299898,7.4000000953674325,0.08562020627525024 1282,2012-03-08,7.303999900817871,7.48799991607666,7.176000118255615,7.328000068664551,79250.0,0.0021953613847225384,-1.2285721097680184,-0.2727282579246872,39.87729478067663,47.08374483733704,0.21967834279767828,0.18938171004900983,-0.008521393233158037,-0.27108595256024337,6.709588406053638,0.3119997978210449,-0.04290276444941199,-0.18120007514953596,-0.49120288728731687,0.12880273698824496,-0.33620148121842686,-0.026198669080645054,0.4478066242980958,46.66666004392862,-7.72787397166389,0.15500140606889068,3,0.15199995040893555,0.2839999198913574,0.001999974250793457,-0.37599992752075195,1.1120004653930664,3,0.112814946573216,3.153844037706782,7.2880001068115225,-1.7499990686758293,7.176000118255615,1.0000051830255623,7.368000030517577,0.112814946573216 1283,2012-03-09,7.2880001068115225,7.432000160217285,7.25600004196167,7.296000003814697,145625.0,-0.0021905523307245156,-3.888890360607967,0.3333267106413785,47.44526373127236,47.28828496056602,0.19890467361222264,0.19323640747735737,0.022848891890940415,-0.2523108821941813,6.92370680020631,0.17600011825561523,-0.04086244655970628,-0.1831998825073251,-0.502605666394385,0.13620590137973476,-0.34290277445085504,-0.023496990563795173,0.42349802221984945,50.9804379889624,-4.97954325174711,0.15970289194352977,3,0.1679997444152841,0.29999971389770597,0.10399997234344571,-0.2999999523162833,1.29599952697754,4,0.11635559279991625,-1.2285721097680184,7.303999900817871,3.153844037706782,7.2880001068115225,-1.7499990686758293,7.176000118255615,0.11635559279991625 1284,2012-03-12,7.271999835968018,7.3439998626708975,7.136000156402588,7.28000020980835,72500.0,-0.002195426812432455,2.0588264168408332,1.0000596054120603,30.841094944183155,45.09491715201312,0.17148563174753928,0.20792581772509333,0.05796128233143527,-0.23078998056826983,7.331624701415726,0.20799970626830966,-0.04631885243573386,-0.19160015583038348,-0.5227521809911728,0.13955186933040586,-0.3571761684107777,-0.02602414324998925,0.40160840074383497,47.05880290496682,-4.5192099519572295,0.1655760125803945,3,0.18400001525878906,0.31599998474121094,0.23000013828277588,-0.2239997386932373,1.136000156402588,0,0.1089109339379215,-3.888890360607967,7.2880001068115225,-1.2285721097680184,7.303999900817871,3.153844037706782,7.2880001068115225,0.1089109339379215 1285,2012-03-13,7.48799991607666,7.495999813079834,7.127999782562256,7.303999900817871,178000.0,0.02970298198306942,2.6800038147009038,-22.998927166527597,45.45453313952773,44.286834902619184,-0.08618541735079077,-0.00718238320318676,-0.13602268787353466,-0.4412347241115846,7.026598936071847,0.3680000305175781,-0.048886497912075555,0.023599934577942072,-0.30771479807436286,0.354914667230247,-0.14205743174820995,0.1892573009040941,0.1499918218548446,98.07694732438117,48.744816280476684,0.16565736632615227,3,-0.032000064849853516,0.003999948501586914,0.06599986553192139,-0.3880000114440918,0.9840002059936523,1,0.09401715824154588,2.0588264168408332,7.271999835968018,-3.888890360607967,7.2880001068115225,-1.2285721097680184,7.303999900817871,0.09401715824154588 1286,2012-03-14,7.423999786376952,7.527999877929687,7.392000198364258,7.4559998512268075,89000.0,-0.008547025963809185,-1.8333490624611761,-0.17391338150080266,37.49999417923213,43.08313000026866,-0.06543675776515556,0.05988824811845905,-0.04874879521295927,-0.3712285957195247,7.385267067540821,0.1359996795654288,-0.05969073299471184,-0.04040019512176585,-0.3717149277740708,0.2909145375305391,-0.20605756144791787,0.12525717120438618,0.1805124427010254,73.99998331070339,28.218322130832888,0.16565736632615227,3,-0.10399985313415439,0.032000064849854404,0.1299999952316293,-0.3239998817443839,1.2720003128051767,2,0.1314654984155954,2.6800038147009038,7.48799991607666,2.0588264168408332,7.271999835968018,-3.888890360607967,7.2880001068115225,0.1314654984155954 1287,2012-03-15,7.592000007629394,7.5999999046325675,7.392000198364258,7.4559998512268075,102125.0,0.022629340798301367,1.7368391332854607,-4.24999627471696,47.26026893937222,42.872876191603936,-0.2482565490485893,-0.09071027065404724,-0.20187516206302458,-0.528863761245896,7.20847678682852,0.20799970626830966,-0.07989756475070564,0.1136000156402579,-0.21424489061658036,0.44144492189709617,-0.050322437488161675,0.2775224687686775,-0.512000083923339,98.30510700546343,54.009288700125,0.16392245312841916,3,-0.2520000934600821,-0.136000156402587,-0.0380002260208121,-0.4920001029968253,1.0000000000000009,3,0.08535297192275793,-1.8333490624611761,7.423999786376952,2.6800038147009038,7.48799991607666,2.0588264168408332,7.271999835968018,0.08535297192275793 1288,2012-03-16,7.480000019073486,7.624000072479247,7.383999824523926,7.624000072479247,452750.0,-0.014752369394541054,2.3333355409119796,-1.0588227044349383,42.76729677632669,42.48194138853912,-0.13825407165220138,0.015134938603264203,-0.07444867106530317,-0.40972724785878434,7.521064460462858,0.24000024795532138,-0.10576074873188279,0.0060000181198116564,-0.3191325284849089,0.33113256472453223,-0.15656625518254863,0.16856629142217194,-0.389600095748901,70.96774813783675,28.643919206284657,0.16256627330236018,3,-0.12800002098083496,-0.024000167846679688,0.13199985027313232,-0.38000011444091797,1.2719998359680176,4,0.12513373592923993,1.7368391332854607,7.592000007629394,-1.8333490624611761,7.423999786376952,2.6800038147009038,7.48799991607666,0.12513373592923993 1289,2012-03-19,7.527999877929687,7.671999931335449,7.472000122070312,7.472000122070312,113625.0,0.0064170934136100755,-6.1428814713896776,-0.38888704924004347,43.47825282140965,42.649645204496956,-0.1801118530921606,-0.019366226403291442,-0.10408298810434502,-0.45138864877094864,7.831451040447915,0.1999998092651376,-0.11470616509301834,0.04479987621307302,-0.2752169725446958,0.36481672497084183,-0.11520854816581139,0.20480830059195743,-0.4162559486389146,73.52940918665085,33.626440874903054,0.16000842437888432,3,-0.15199995040893466,-0.07200002670287997,0.04799997806549161,-0.42799997329711825,1.312000274658204,0,0.1402762716502317,2.3333355409119796,7.480000019073486,1.7368391332854607,7.592000007629394,-1.8333490624611761,7.423999786376952,0.1402762716502317 1290,2012-03-20,7.328000068664551,7.552000045776367,7.320000171661378,7.4559998512268075,226625.0,-0.02656745649684289,-2.222229948772996,-2.285720367847427,38.67403042010405,41.47755885912274,0.04885412955422197,0.16781518904727388,0.11491603663638816,-0.24474390758036257,7.898639066429464,0.23199987411498935,-0.12180243895555698,-0.14159994125366193,-0.4638279833970511,0.18062810088972725,-0.3027139623253561,0.019514079818032215,-0.18264077925109845,2.272699563937293,-35.20802013922228,0.16111402107169442,3,0.07199978828430176,0.12799978256225586,0.24799978733062744,-0.22800016403198242,1.4160003662109357,1,0.14737990087149022,-6.1428814713896776,7.527999877929687,2.3333355409119796,7.480000019073486,1.7368391332854607,7.592000007629394,0.14737990087149022 1291,2012-03-21,7.335999965667725,7.447999954223633,7.311999797821045,7.3520002365112305,63875.0,0.0010916889912955252,-3.24996461007756,0.12500232831039085,43.03030084096754,41.82789286582172,0.054064506970864734,0.1478641854539724,0.12407890609663053,-0.24956153393431357,7.983075520591224,0.1360001564025879,-0.12175141114766319,-0.12120003700256365,-0.4439785053116099,0.20157843130648256,-0.28258927115708676,0.040189197151959455,-0.15904223773895243,6.6667108182390145,-33.78315837158357,0.16138923415452303,3,0.06399989128112793,0.11999988555908203,0.2399998903274536,-0.17600011825561523,1.4480004310607928,2,0.154852802851559,-2.222229948772996,7.328000068664551,-6.1428814713896776,7.527999877929687,2.3333355409119796,7.480000019073486,0.154852802851559 1292,2012-03-22,7.3439998626708975,7.360000133514403,7.248000144958496,7.25600004196167,106125.0,0.0010904985060813388,-1.153853913059409,-5.4998956936372565,47.68210901021127,41.854209007926045,0.05848569650282709,0.11952970272709607,0.1305937627991387,-0.2617090948381815,7.698004703430674,0.11199998855590731,-0.09715824741917434,-0.0964001417160043,-0.4050177465794391,0.2122174631474305,-0.25070894414772216,0.057908660715713545,-0.13733960253772448,22.641454264095735,-20.950346678018597,0.15430880243171743,3,0.05599999427795499,0.11199998855590909,0.22400009632110685,-0.18400001525878817,1.2080001831054696,3,0.18409589621363764,-3.24996461007756,7.335999965667725,-2.222229948772996,7.328000068664551,-6.1428814713896776,7.527999877929687,0.18409589621363764 1293,2012-03-23,7.519999980926514,7.527999877929687,7.25600004196167,7.360000133514403,88875.0,0.023965158162680966,2.090913524321475,1.8181837885873413,55.621300940378106,44.60756522972548,-0.09068041492874546,-0.07081219528878435,-0.027257686606969145,-0.44010913191095025,7.274815415646471,0.2719998359680167,-0.08878547466998121,0.08639998435974139,-0.2078755258124163,0.3806754945318991,-0.06073777072633746,0.23353773944582024,-0.2854193405212042,64.1509370304726,16.50245414130994,0.1471377550860787,3,-0.12000012397766113,-0.06400012969970703,0.0419999361038208,-0.3600001335144043,0.9920001029968262,4,0.14255319540184397,-1.153853913059409,7.3439998626708975,-3.24996461007756,7.335999965667725,-2.222229948772996,7.328000068664551,0.14255319540184397 1294,2012-03-26,7.631999969482423,7.671999931335449,7.576000213623048,7.5999999046325675,163625.0,0.014893615537231675,-1.4000095368091339,0.2000005960470262,67.92452476535829,47.10423096592888,-0.16343058398904198,-0.19534806571036611,-0.12149660155583586,-0.5481339535923055,7.5261123996760935,0.15199995040893555,-0.06224524786128249,0.1999999761581428,-0.08930701144343178,0.4893069637597174,0.055346482357355065,0.34465346995893054,-0.38399982452392667,90.56604197968514,35.51254850280583,0.14465349380078732,3,-0.1719999313354501,-0.17600011825561612,-0.1440000534057626,-0.4720001220703134,1.2239999771118155,0,0.14675050970093695,2.090913524321475,7.519999980926514,-1.153853913059409,7.3439998626708975,-3.24996461007756,7.335999965667725,0.14675050970093695 1295,2012-03-27,7.527999877929687,7.671999931335449,7.519999980926514,7.631999969482423,143500.0,-0.013626846431943673,-1.5333349227920432,-3.2499962747171263,59.493662290629224,49.54797186719522,-0.059407092092516045,-0.11023106481456413,-0.0013514318289731264,-0.4370187174510365,7.687643350910692,0.15199995040893555,-0.04781750113144412,0.10439989566802854,-0.16143612436211718,0.37023591569817427,-0.028518114347043877,0.23731790568310096,-0.2719998359680167,66.0377061422053,7.208464878716171,0.13291801001507278,3,-0.06799983978271396,-0.07200002670287997,-0.06400001049041659,-0.36800003051757724,0.37599992752075195,1,0.1742827173130912,-1.4000095368091339,7.631999969482423,2.090913524321475,7.519999980926514,-1.153853913059409,7.3439998626708975,0.1742827173130912 1296,2012-03-28,7.48799991607666,7.576000213623048,7.432000160217285,7.527999877929687,128250.0,-0.0053134912993685335,1.1176379841101622,0.3846146792355789,57.14285714285714,50.646037223137995,-0.010475618345596516,-0.08797301165938443,0.053887966166632495,-0.3955566714508887,7.355053193706751,0.1440000534057626,-0.014065532524737634,0.07279994487762487,-0.17189237148978975,0.3174922612450395,-0.04954621330608244,0.19514610306133218,-0.2070398807525633,56.60374812189044,-3.608491824560197,0.12234615818370712,3,-0.0279998779296875,-0.032000064849853516,-0.03400003910064697,-0.3280000686645508,0.11999988555908203,2,0.16773511389900064,-1.5333349227920432,7.527999877929687,-1.4000095368091339,7.631999969482423,2.090913524321475,7.519999980926514,0.16773511389900064 1297,2012-03-29,7.495999813079834,7.552000045776367,7.407999992370605,7.4559998512268075,104875.0,0.0010683623254319485,-1.1176528336815976,-1.0,58.12498719431674,52.35244726958133,-0.03746507035697011,-0.10315177701532541,0.05457127542875284,-0.4047155988335067,7.40893202275319,0.1440000534057626,-0.009232231975468963,0.0819998502731325,-0.1607561840841667,0.3247558846304317,-0.0393781669055171,0.2033778674517821,-0.19157738399505586,57.692268014648995,-3.5353963542062417,0.12137801717864971,3,-0.03599977493286133,-0.039999961853027344,-0.04399979114532471,-0.3359999656677246,-0.015999794006347656,3,0.17182505546508153,1.1176379841101622,7.48799991607666,-1.5333349227920432,7.527999877929687,-1.4000095368091339,7.631999969482423,0.17182505546508153 1298,2012-03-30,7.703999996185303,7.736000061035156,7.495999813079834,7.567999839782715,429750.0,0.027748157456264577,1.3999990463270477,3.4000071525642697,64.67391726875991,54.70752109706469,-0.23506941581213958,-0.3027304573045768,-0.14343920782209985,-0.6126770681061,7.708727077151137,0.24000024795532227,0.016341171523722053,0.27480003833770716,-0.00019395743084604788,0.5497940341062604,0.13730304045343011,0.4122970362219842,-0.3775229169654839,90.24388471010344,26.099361172525818,0.13749699788427666,3,-0.21199989318847656,-0.2480001449584961,-0.1979999542236328,-0.5440001487731934,-0.1919999122619629,4,0.11007269600349923,-1.1176528336815976,7.495999813079834,1.1176379841101622,7.48799991607666,-1.5333349227920432,7.527999877929687,0.11007269600349923 1299,2012-04-02,7.76800012588501,7.800000190734862,7.671999931335449,7.671999931335449,432625.0,0.008307389632839612,-1.666666666666648,0.7058829716738017,60.60606717406468,57.144414069726984,-0.29217013763342425,-0.3533431693770446,-0.20630030941451505,-0.6752440413350032,7.711749563322981,0.12800025939941317,0.019996800798824488,0.31880016326904315,0.0068476759762186035,0.6307526505618677,0.16282391962263087,0.4747764069154554,-0.4087612081199641,91.83672228142159,30.663178657608825,0.15597624364641208,4,-0.24399995803833008,-0.3120002746582031,-0.23200011253356934,-0.6080002784729004,-0.17600011825561612,0,0.0957775419646465,1.3999990463270477,7.703999996185303,-1.1176528336815976,7.495999813079834,1.1176379841101622,7.48799991607666,0.0957775419646465 1300,2012-04-03,7.880000114440918,7.888000011444093,7.751999855041504,7.751999855041504,292125.0,0.014418123936776883,-1.1249981373586393,1.3333333333333333,66.66667828550558,59.77067823023121,-0.35496261550463526,-0.4320483447978525,-0.31764166700183694,-0.7846340994683434,7.388332767588982,0.13600015640258878,0.04317777966863101,0.3956001520156862,0.05581291233666885,0.7353873916947036,0.22570653217617753,0.5654937718551949,-0.4766850693788909,98.3333548572318,37.18021403881568,0.16989361983950868,4,-0.312000036239624,-0.3960001468658447,-0.3340001106262207,-0.7200002670288086,-0.10400009155273438,1,0.12385784492118201,-1.666666666666648,7.76800012588501,1.3999990463270477,7.703999996185303,-1.1176528336815976,7.495999813079834,0.12385784492118201 1301,2012-04-04,7.9120001792907715,7.992000102996826,7.728000164031982,7.776000022888184,320875.0,0.004060921876283929,-1.2758627777012737,1.0624990686793128,62.987021280795624,61.47122403807391,-0.3315283633630415,-0.43732481763857756,-0.3511767090182971,-0.8078080117881603,6.827724303725102,0.26399993896484375,0.06435901383339449,0.39640021324157715,0.019930954879120222,0.7728694716040341,0.20816558406034869,0.5846348424228056,-0.45052293826289613,86.3013855219529,28.614740099030897,0.18823462918122855,4,-0.28800010681152344,-0.37600016593933105,-0.3660001754760742,-0.7520003318786621,-0.048000335693359375,2,-0.0010111695726794379,-1.1249981373586393,7.880000114440918,-1.666666666666648,7.76800012588501,1.3999990463270477,7.703999996185303,-0.0010111695726794379 1302,2012-04-05,8.128000259399414,8.152000427246094,7.823999881744385,7.903999805450439,534000.0,0.027300312843016705,1.4117617153465738,1.6470602672388772,74.25150662343248,63.541246891746624,-0.47452399296086245,-0.6202270254334064,-0.5641702432633542,-1.0152968819098387,7.471650711639692,0.328000545501709,0.11902019285551724,0.5712002754211429,0.11941459288681955,1.0229859579554663,0.34530743415398124,0.7970931166883046,-0.5922498176958859,96.34144125349904,38.66857842586454,0.2258928412671618,4,-0.34800004959106445,-0.5120000839233398,-0.5820002555847168,-0.9680004119873047,-0.440000057220459,3,-0.06397643223034233,-1.2758627777012737,7.9120001792907715,-1.1249981373586393,7.880000114440918,-1.666666666666648,7.76800012588501,-0.06397643223034233 1303,2012-04-09,8.13599967956543,8.175999641418457,7.872000217437744,7.952000141143799,224875.0,0.0009841805992518715,1.3030306314312188,0.8214248461458192,73.45679103192604,64.15594314358748,-0.4313117715267323,-0.5917799278001565,-0.5656554283960666,-1.0184842880185787,8.177859711236879,0.3039994239807129,0.16949648881315316,0.5367997169494627,0.0348482224144675,1.038751211484457,0.28582396968196555,0.7877754642169599,-0.5016492401750909,92.06349506700323,34.89288185121156,0.25097574726749716,4,-0.34399986267089844,-0.5079998970031738,-0.5359997749328613,-0.9759998321533203,-0.4159998893737793,0,-0.08062926331469356,1.4117617153465738,8.128000259399414,-1.2758627777012737,7.9120001792907715,-1.1249981373586393,7.880000114440918,-0.08062926331469356 1304,2012-04-10,8.064000129699707,8.152000427246094,8.015999794006348,8.152000427246094,303000.0,-0.008849502544420962,2.0909130316987268,-0.4782636864269517,81.50687168499982,66.60185529851755,-0.32585590121975994,-0.4821220781183957,-0.49171253735701015,-0.9383381689549273,8.400116080198213,0.1360006332397461,0.21481529952802703,0.4252001523971556,-0.09277236014160373,0.9431726649359149,0.16621389612777637,0.6841864086665348,-0.33215283394430717,75.00007982774237,10.435591306806216,0.2589862562693796,4,-0.2720003128051758,-0.43600034713745117,-0.45800018310546875,-0.9040002822875977,-0.40000009536743164,1,-0.06845238552803978,1.3030306314312188,8.13599967956543,1.4117617153465738,8.128000259399414,-1.2758627777012737,7.9120001792907715,-0.06845238552803978 1305,2012-04-11,8.192000389099121,8.208000183105469,8.095999717712402,8.112000465393066,183500.0,0.015873047785303074,1.000017029972752,-0.9090869683012733,83.22983964865084,69.50040891027241,-0.3908662800699245,-0.5846515315642762,-0.6121155516372294,-1.0603027939214513,9.481517772369893,0.14400005340576172,0.24147998784890845,0.5180003881454471,-0.05008280473121651,1.0860835810221108,0.2339587917071153,0.802041984583779,-0.3802056711243713,96.66670971446396,23.754965701828183,0.28404159643833193,4,-0.384000301361084,-0.5480003356933594,-0.606000542640686,-1.0320005416870117,-0.7040004730224609,2,-0.07324223058730961,2.0909130316987268,8.064000129699707,1.3030306314312188,8.13599967956543,1.4117617153465738,8.128000259399414,-0.07324223058730961 1306,2012-04-12,8.399999618530272,8.456000328063965,8.215999603271483,8.215999603271483,164250.0,0.025390529730434208,-1.608703314017994,2.3000023841880646,85.48388750737043,72.54028672283393,-0.5094698707235432,-0.7544640003533312,-0.8107176435112144,-1.2567802823066367,11.040498473726563,0.26399993896484375,0.24915841962689722,0.6771996259689317,0.03649943408142953,1.3178998178564338,0.3568495300251815,0.9975497219126828,-0.5089638075293781,91.13913449589946,11.378259900453969,0.320350095943751,4,-0.42399954795837225,-0.6319994926452619,-0.8399996757507306,-1.1559996604919416,-0.8879995346069318,3,-0.07428566952140736,1.000017029972752,8.192000389099121,2.0909130316987268,8.064000129699707,1.3030306314312188,8.13599967956543,-0.07428566952140736 1307,2012-04-13,8.239999771118164,8.432000160217285,8.223999977111816,8.383999824523926,114250.0,-0.01904760174740372,-1.363643260055595,-0.7826089210005287,74.45653635157704,73.6272443987025,-0.26019763171404975,-0.5727960562243375,-0.6499495156681565,-1.0845392647813394,12.690489600611734,0.20800018310546875,0.277645373492283,0.4847997903823851,-0.19254040800340277,1.162139988768173,0.1461296911894916,0.8234698895752786,-0.23597105670465623,63.0136102689802,-17.94843751995664,0.3386700991928939,4,-0.17599964141845703,-0.4479997158050537,-0.7179999351501465,-0.9159998893737793,-0.679999828338623,4,-0.04563106043263021,-1.608703314017994,8.399999618530272,1.000017029972752,8.192000389099121,2.0909130316987268,8.064000129699707,-0.04563106043263021 1308,2012-04-16,8.416000366210938,8.503999710083008,8.239999771118164,8.279999732971191,126250.0,0.021359296114263238,-1.4444375764372408,-0.9444484916719097,75.52085790991252,75.28444336935226,-0.36272407926378847,-0.7115605159766965,-0.8269893946023483,-1.2454903951808323,14.38471150282015,0.26399993896484375,0.3218810454495671,0.614000368118286,-0.11094878925864826,1.3389495254952202,0.2515257894298184,0.9764749468067526,-0.32157732906733827,81.96734446604978,2.128425767666897,0.3624745786884669,4,-0.3000004291534424,-0.6000006198883057,-0.8940005302429199,-1.084000587463379,-0.96000051498413,0,-0.08650191686716191,-1.363643260055595,8.239999771118164,-1.608703314017994,8.399999618530272,1.000017029972752,8.192000389099121,-0.08650191686716191 1309,2012-04-17,8.583999633789062,8.656000137329103,8.479999542236326,8.479999542236326,110375.0,0.019961889290383006,-2.3846238491728244,0.7647029949441603,83.00002384188076,77.09925954228282,-0.4501380342165042,-0.8394285035521261,-0.9920339765045316,-1.3967995555878892,16.07517132275985,0.23999977111816584,0.37448889177852607,0.7291996479034424,-0.0624753483941749,1.5208746442010597,0.33336214975463285,1.125037146052251,-0.4076612620575819,87.14277685910977,5.328498312856382,0.3958374981488088,4,-0.3919994831085205,-0.6919996738433829,-1.061999797821045,-1.251999855041504,-1.1599998474121103,1,-0.10065236258823484,-1.4444375764372408,8.416000366210938,-1.363643260055595,8.239999771118164,-1.608703314017994,8.399999618530272,-0.10065236258823484 1310,2012-04-18,8.407999992370605,8.552000045776367,8.35200023651123,8.527999877929688,141250.0,-0.020503220984035564,1.3809469746425145,-1.1538440377067625,76.4977262314553,78.60044898124501,-0.21385427719513395,-0.6096252254613681,-0.8130006302707766,-1.2027922679529972,17.811561623605108,0.23199939727783203,0.3990584864454547,0.499200010299683,-0.28850168002998444,1.2869017006293504,0.10534916513485015,0.8930508554645167,-0.1680002212524414,43.63639910354728,-39.65802041864255,0.39385084516483365,4,-0.1679999828338623,-0.5160000324249259,-0.8860001564025879,-1.0760002136230469,-0.9439997673034668,2,-0.0884871501799992,-2.3846238491728244,8.583999633789062,-1.4444375764372408,8.416000366210938,-1.363643260055595,8.239999771118164,-0.0884871501799992 1311,2012-04-19,8.472000122070312,8.560000419616701,8.37600040435791,8.399999618530272,96125.0,0.007611813720002525,-2.066694217503288,-0.6000047683761444,77.23217599990214,78.93163446751942,-0.2124008839247189,-0.615723892238778,-0.8695501728408104,-1.246824662784701,19.610919169187042,0.18400001525879084,0.43433688085544286,0.5064001321792606,-0.27115622863331623,1.2839564929918375,0.1176219517729713,0.895178312585549,-0.1488002777099613,57.40741967173283,-27.9223554769901,0.3887781804062886,4,-0.20799994468688965,-0.5199999809265128,-0.9980002641677856,-1.140000343322754,-1.0480003356933603,3,-0.11614733142298295,1.3809469746425145,8.407999992370605,-2.3846238491728244,8.583999633789062,-1.4444375764372408,8.416000366210938,-0.11614733142298295 1312,2012-04-20,8.696000099182129,8.727999687194824,8.423999786376951,8.62399959564209,277500.0,0.026440034688889558,3.470597310071131,0.9999999999999754,77.43365877677965,79.37350866139204,-0.3881780631229894,-0.7728673372601733,-1.0802482172264556,-1.4479465334763084,21.356110110710556,0.30399990081787287,0.4603515102489393,0.6628000974655155,-0.12226086123452795,1.447861056165559,0.27026961811549377,1.0553305768155372,-0.34399986267089844,93.44270624676328,8.37371836362233,0.3925304793500218,4,-0.32400035858154297,-0.7080001831054688,-1.3080002069473267,-1.3640003204345703,-1.3439998626708984,4,-0.13615455401962862,-2.066694217503288,8.472000122070312,1.3809469746425145,8.407999992370605,-2.3846238491728244,8.583999633789062,-0.13615455401962862 1313,2012-04-23,8.592000007629395,8.640000343322754,8.407999992370605,8.53600025177002,240000.0,-0.011959532010874296,2.0526276163228427,0.7777689475217887,72.29439150692309,78.34989975271687,-0.23768734073090414,-0.6160216172174469,-0.9633646105915421,-1.3248897333103802,23.508751581107827,0.28800010681152344,0.49441783797516425,0.5052000045776364,-0.27871021444424926,1.289110223599522,0.11324489506669266,0.8971551140885792,0.1359996795654297,63.82981961325407,-19.541090739502643,0.3919551095109429,4,-0.18000030517578125,-0.6040000915527344,-1.1940001249313354,-1.260000228881836,-1.2319998741149911,0,-0.12011173928462215,3.470597310071131,8.696000099182129,-2.066694217503288,8.472000122070312,1.3809469746425145,8.407999992370605,-0.12011173928462215 1314,2012-04-24,8.751999855041504,8.760000228881836,8.543999671936035,8.592000007629395,127250.0,0.018621956153402675,1.4545434841506366,2.8571525885558584,72.99579799386152,77.21278401329583,-0.3238919460341201,-0.7249818766367042,-1.1037138381837188,-1.4663695906476182,25.236081725102622,0.21600055694580078,0.49946710546465667,0.6091998577117916,-0.1975969451069144,1.4159966605304986,0.20580145630243862,1.0125982591211447,-0.34399986267089844,98.03912402207476,15.87675013319057,0.4033984014093534,4,-0.26399993896484375,-0.7479996681213379,-1.347999930381775,-1.3320000171661377,-1.375999927520751,1,-0.14808044164536271,2.0526276163228427,8.592000007629395,3.470597310071131,8.696000099182129,-2.066694217503288,8.472000122070312,-0.14808044164536271 1315,2012-04-25,8.84000015258789,8.880000114440918,8.671999931335451,8.831999778747559,233500.0,0.010054878771015296,3.7272609049037797,0.050002384188064755,73.77051262727989,75.91129791550799,-0.3467739828278287,-0.7480010831228796,-1.1721832225868472,-1.5424311871405205,27.454226643975034,0.20800018310546697,0.5114307185469773,0.6316001415252686,-0.17806733649470807,1.4412676195452452,0.22676640251527935,1.0364338805352569,-0.43200016021728516,92.06349506700323,9.99404560535423,0.40483373900998854,4,-0.28800010681152344,-0.7760000228881836,-1.4240002632141113,-1.4200003147125244,-1.7120003700256348,2,-0.1601810341367933,1.4545434841506366,8.751999855041504,2.0526276163228427,8.592000007629395,3.470597310071131,8.696000099182129,-0.1601810341367933 1316,2012-04-26,8.744000434875487,8.84000015258789,8.744000434875487,8.800000190734863,174125.0,-0.010859696386351314,-2.428576294277775,-6.999642388842754,66.81225139758736,75.06193292062024,-0.21997932108644314,-0.5829694892294182,-1.055818000683825,-1.4310976783462852,30.242371209203277,0.09599971771240412,0.5220597310773787,0.4728003978729234,-0.2953732969242182,1.240974092670064,0.08871355047435259,0.8568872452714942,-0.3171204376220693,71.1865160184912,-8.702635246020208,0.38408684739857046,4,-0.1840004920959455,-0.6800003051757795,-1.316000580787657,-1.3240005970001203,-1.472000598907469,3,-0.14638611003529467,3.7272609049037797,8.84000015258789,1.4545434841506366,8.751999855041504,2.0526276163228427,8.592000007629395,-0.14638611003529467 1317,2012-04-27,8.784000396728517,8.800000190734863,8.687999725341799,8.744000434875487,323750.0,0.004574560826128282,2.1111434891452148,-0.7142881471390053,67.38200828428526,74.15761629555054,-0.19522802168405207,-0.5497121698865008,-1.0709571159213551,-1.4576748498838494,33.15727903035353,0.11200046539306463,0.519871540900672,0.44840033054351913,-0.25974966354977447,1.1565503246368127,0.09432533349687233,0.8024753275901659,-0.33899559478759933,79.66108201597038,1.257709990384413,0.3540749970466468,4,-0.16800022125244318,-0.7200002670288104,-1.3560005426406878,-1.3640005588531512,-1.632000446319581,4,-0.15482702059736686,-2.428576294277775,8.744000434875487,3.7272609049037797,8.84000015258789,1.4545434841506366,8.751999855041504,-0.15482702059736686 1318,2012-04-30,8.552000045776367,8.800000190734863,8.527999877929688,8.744000434875487,419750.0,-0.026411696319885825,-1.2666624281269496,-4.800014305127918,62.05533857571699,71.83042904375456,0.06491964174143838,-0.26448466528255565,-0.8245321150536506,-1.2129535587261273,34.99336314162458,0.2720003128051758,0.4852990633707783,0.1739999771118157,-0.47390645955067257,0.821906413774304,-0.14995324121942843,0.4979531954430598,-0.08959543133544834,6.818224920685237,-69.04074884863532,0.32395321833124424,4,0.06400012969970703,-0.48399996757507324,-1.1240001916885376,-1.1040000915527344,-1.2960000038146973,0,-0.1403180312022787,2.1111434891452148,8.784000396728517,-2.428576294277775,8.744000434875487,3.7272609049037797,8.84000015258789,-0.1403180312022787 1319,2012-05-01,8.51200008392334,8.62399959564209,8.37600040435791,8.552000045776367,464250.0,-0.00467726398958368,1.695657131602544,0.2083327124528771,58.26445955305357,69.80451052393217,0.1046360148859602,-0.1748530046582477,-0.7630536077146726,-1.1600806379064768,36.339425869879605,0.2479991912841797,0.48337952892338265,0.09680001735687327,-0.4857799690550184,0.6793800037687641,-0.19448997584907168,0.3880900105628182,0.3680000305175781,26.984078927948353,-44.332611496167935,0.29128999320594556,5,0.11600017547607422,-0.3680000305175781,-1.0840002298355103,-1.0600001811981201,-1.2960000038146973,1,-0.13533833870428702,-1.2666624281269496,8.552000045776367,2.1111434891452148,8.784000396728517,-2.428576294277775,8.744000434875487,-0.13533833870428702 1320,2012-05-02,8.855999946594238,8.871999740600586,8.407999992370605,8.407999992370605,1055000.0,0.04041351730254483,-1.0714276591124867,-11.200009536752258,61.00387131101252,68.00136555849998,-0.18900829297571242,-0.4658697282943045,-1.089387684514934,-1.488821031664978,37.68481396624151,0.46399974822998047,0.47441464265957656,0.3919998884201057,-0.16475463644616717,0.9487544132863786,0.11362262598697015,0.6703771508532412,-0.4799995422363281,96.77423076257516,26.809743118605965,0.27837726243313643,5,-0.22799968719482422,-0.7119998931884766,-1.3980000019073486,-1.4040000438690186,-1.5520000457763672,2,-0.16711834101158174,1.695657131602544,8.51200008392334,-1.2666624281269496,8.552000045776367,2.1111434891452148,8.784000396728517,-0.16711834101158174 1321,2012-05-03,7.903999805450439,8.600000381469728,7.5999999046325675,8.600000381469728,852125.0,-0.10749775822999086,1.8735622104124363,-1.5535728730719018,44.13407849132977,64.30141219344999,0.753149635384351,0.5117373536606342,-0.1299040519834591,-0.5228547557155698,38.031367040855045,1.2560000419616708,0.41190393127142855,-0.5596002340316781,-1.1180336293948239,-0.0011668386685323995,-0.838816931713251,-0.28038353635010527,0.9679999351501474,23.89936635381095,-45.00513742125516,0.27921669768157303,5,0.3360002040863046,0.24000024795532315,-0.4459998607635489,-0.444000005722045,-0.8319997787475577,3,-0.09817814296415706,-1.0714276591124867,8.855999946594238,1.695657131602544,8.51200008392334,-1.2666624281269496,8.552000045776367,-0.09817814296415706 1322,2012-05-04,7.607999801635742,7.888000011444093,7.576000213623048,7.888000011444093,363375.0,-0.03744939411696102,1.2285683145351636,0.4022988190753886,36.461113152974676,60.31993682078906,0.9818373258860458,0.8082206677329005,0.1671993593693264,-0.2135738916744394,37.86775542195717,0.3279995918273908,0.360338284545648,-0.8296002149581909,-1.4924778097280456,-0.16672262018833628,-1.1610390123431173,-0.4981614175732645,1.2639999389648438,2.4691049145150674,-62.10691691747325,0.3314387973849273,5,0.6200003623962402,0.5360002517700195,-0.14999985694885254,-0.13199996948242188,-0.5199999809265137,4,-0.044164034493729076,1.8735622104124363,7.903999805450439,-1.0714276591124867,8.855999946594238,1.695657131602544,8.51200008392334,-0.044164034493729076 1323,2012-05-07,7.480000019073486,7.584000110626222,7.472000122070312,7.576000213623048,191125.0,-0.0168243672318098,1.0,0.3428575807684927,31.250005061536186,55.681515383864024,1.0454522102463368,0.9323571773745591,0.29561163083139164,-0.07162536078132042,37.72385855599689,0.13599967956543058,0.2935878036247921,-0.9248000144958493,-1.7050429005734138,-0.14455712841828472,-1.3149214575346306,-0.5346785714570679,1.340159740447998,0.5714213702124463,-58.62401191442743,0.3901214430387822,5,0.6960000991821289,0.6960000991821289,-0.02200007438659668,0.023999929428100586,-0.6560001373291016,0,-0.04385027644761663,1.2285683145351636,7.607999801635742,1.8735622104124363,7.903999805450439,-1.0714276591124867,8.855999946594238,-0.04385027644761663 1324,2012-05-08,7.51200008392334,7.527999877929687,7.392000198364258,7.432000160217285,351750.0,0.004278083525167897,1.4285762942779519,-0.833330849811493,34.00000272478361,51.262569839142216,0.9153158201001386,0.9031892647285247,0.26414650300988196,-0.08807161735668423,37.65288027752353,0.1359996795654288,0.20392136617477874,-0.8651999473571781,-1.7306067016322189,0.00020680691786267857,-1.2979033244946976,-0.4324965702196577,1.2272700973510737,8.108102883448074,-50.8637779377272,0.4327033771375203,5,0.619999885559082,0.624000072479248,-0.03800010681152344,0.04799985885620117,-0.46400022506713867,1,-0.034078812446973084,1.0,7.480000019073486,1.2285683145351636,7.607999801635742,1.8735622104124363,7.903999805450439,-0.034078812446973084 1325,2012-05-09,7.592000007629394,7.607999801635742,7.383999824523926,7.423999786376952,308750.0,0.010649616987793209,1.2400019073504318,2.1000047683761296,34.37499788335779,47.65843055978337,0.7148435748819582,0.8178665047392863,0.18459053611207477,-0.1494676259870671,37.275443208355526,0.2239999771118164,0.12770315873034477,-0.7552000045776373,-1.6867128867585306,0.1763128776032552,-1.220956445668084,-0.2894435634871906,1.039488575012208,17.105270381445926,-40.32686297323155,0.46575644109044634,5,0.5359997749328622,0.5399999618530282,-0.10199999809265048,-0.0040001869201651274,-0.11999988555908203,2,-0.04952580705254206,1.4285762942779519,7.51200008392334,1.0,7.480000019073486,1.2285683145351636,7.607999801635742,-0.04952580705254206 1326,2012-05-10,7.776000022888184,7.808000087738037,7.639999866485597,7.639999866485597,301250.0,0.024236039920163766,-1.4705886477825536,0.8095236743660575,33.4293935751347,43.88591781432219,0.42364324792448826,0.6163201171047064,0.004471242956599397,-0.3171815453858535,35.867767606493814,0.21600008010864347,0.034012707339405424,-0.5400000095367439,-1.5052559113062873,0.4252558922327996,-1.0226279604215165,-0.057372058651972146,0.7307396839416498,77.77778829005678,23.872125914759394,0.48262795088477195,5,0.35199975967407227,0.3559999465942383,-0.25,-0.18800020217895508,-0.29600000381469727,3,-0.06069960399704333,1.2400019073504318,7.592000007629394,1.4285762942779519,7.51200008392334,1.0,7.480000019073486,-0.06069960399704333 1327,2012-05-11,7.863999843597412,7.863999843597412,7.679999828338622,7.688000202178955,268000.0,0.011316849337732249,1.090913524321464,1.2941135221746638,36.81159004647266,41.08105686662838,0.21391250079396507,0.525657760567281,-0.07416091564956062,-0.3891123723390928,34.31643832405116,0.18400001525878995,-0.07614877663388242,-0.43320019245147634,-1.4191140751256697,0.552713690222717,-0.926157133788573,0.059756748885620325,0.5304658750018305,100.0,45.39371046615699,0.4929569413370967,5,0.26399993896484375,0.26800012588500977,-0.28399980068206787,-0.2760000228881836,-0.3280000686645508,4,-0.10071208451756886,-1.4705886477825536,7.776000022888184,1.2400019073504318,7.592000007629394,1.4285762942779519,7.51200008392334,-0.10071208451756886 1328,2012-05-14,7.688000202178955,7.783999919891357,7.6479997634887695,7.760000228881836,202500.0,-0.022380422802494082,1.2666804420302238,-0.40909189429365644,30.835737988932138,38.03342113728155,0.2843696213569027,0.6791409311279004,0.11322294440397052,-0.19228359838219777,32.518959603576505,0.21600008010864258,-0.1731563523516293,-0.5727998256683353,-1.5933916128641794,0.4477919615275088,-1.0830957192662574,-0.06250393207041327,0.6054189270127566,63.333409494820856,13.63362321641982,0.510295893597922,5,0.4399995803833008,0.4439997673034668,0.009999990463256836,-0.07200002670288086,-0.0880002975463876,0,-0.07804375204096281,1.090913524321464,7.863999843597412,-1.4705886477825536,7.776000022888184,1.2400019073504318,7.592000007629394,-0.07804375204096281 1329,2012-05-15,7.71999979019165,7.808000087738037,7.639999866485597,7.664000034332275,162000.0,0.004162277207488296,-2.23077064152885,-0.7777740984800822,29.411749237542367,34.52318535134043,0.14327733475739812,0.6103887479439862,0.09424574652759166,-0.2091878986533633,30.20168616920761,0.16800022125244052,-0.28392731460101395,-0.49760024547576975,-1.5336167264172076,0.5384162354656681,-1.0156084859464887,0.020407994994949163,0.482477408533283,69.99999006589293,24.598984186913455,0.5180082404707188,5,0.27200031280517667,0.4120001792907715,-0.009999990463256836,-0.09200000762939453,-0.31999969482421786,1,-0.11606216746089082,1.2666804420302238,7.688000202178955,1.090913524321464,7.863999843597412,-1.4705886477825536,7.776000022888184,-0.11606216746089082 1330,2012-05-16,7.664000034332275,7.8400001525878915,7.5999999046325675,7.751999855041504,255000.0,-0.0072538545830691525,-1.2222236939412987,-1.5714322207084468,29.850730335129555,32.936146667318184,0.013868794146119967,0.6406378355103222,0.16907534196466756,-0.1420973602108253,28.68220806434302,0.24000024795532404,-0.3781080965805401,-0.5164000034332279,-1.5767735451432383,0.5439735382767825,-1.046586774288233,0.013786767421777313,0.45662942697255815,24.2424789758116,-17.157533566213814,0.5301867708550054,5,-0.0280001163482666,0.4679999351501465,0.045999765396118164,-0.03600025177001953,-0.03999996185302823,2,-0.08037580541709155,-2.23077064152885,7.71999979019165,1.2666804420302238,7.688000202178955,1.090913524321464,7.863999843597412,-0.08037580541709155 1331,2012-05-17,7.48799991607666,7.776000022888184,7.480000019073486,7.671999931335449,205750.0,-0.022964524721710733,-1.9600028610256777,2.090913524321454,26.988619911548014,31.88364741827078,0.1393028687621305,0.7790833400665385,0.3586377467542885,0.04484913284033887,27.209880023122057,0.29600000381469727,-0.47193616420695683,-0.6432001113891594,-1.7373796143075424,0.4509793915292235,-1.190289862848351,-0.09611035992996797,0.5589665815500826,2.0833074632499944,-33.052730402949734,0.5470897514591915,5,0.1359999179840088,0.6440000534057617,0.23800015449523926,0.15600013732910156,0.06400012969970703,3,-0.002136724650864008,-1.2222236939412987,7.664000034332275,-2.23077064152885,7.71999979019165,1.2666804420302238,7.688000202178955,-0.002136724650864008 1332,2012-05-18,7.51200008392334,7.592000007629394,7.464000225067139,7.464000225067139,343750.0,0.003205150656472533,-4.333339956091079,-0.26086877649814966,30.061341617041805,31.751573702215847,0.11203472083794708,0.6975990843078677,0.34824257436084416,0.03204602935331202,25.211892502550338,0.12799978256225497,-0.6108435993179349,-0.559999942779541,-1.6536325544431794,0.5336326688840964,-1.1068162486113593,-0.013183636947721844,0.46866974639312087,12.76592236937383,-24.880072732371794,0.5468163058318188,5,0.1119997501373291,0.619999885559082,0.36000001430511475,0.2560000419616699,0.6079998016357422,4,-0.004259859490462148,-1.9600028610256777,7.48799991607666,-1.2222236939412987,7.664000034332275,-2.23077064152885,7.71999979019165,-0.004259859490462148 1333,2012-05-21,7.559999942779541,7.592000007629394,7.423999786376952,7.519999980926514,184125.0,0.006389757497331061,2.230770641528867,0.833334989022779,31.804269918396272,31.507603390395033,0.0855754122684047,0.5990329246708441,0.31520177914242176,-0.004236237951531052,23.26761184314513,0.1680002212524414,-0.6367108822058647,-0.4604000806808468,-1.5480964656812564,0.6272963043195627,-1.0042482731810516,0.08344811181935796,0.36100288695766647,32.69231650955515,-6.0419961477613455,0.543848192500205,5,0.06399989128112793,0.5720000267028809,0.3680001497268677,0.20800018310546875,0.7599997520446777,0,-0.0031746254005732277,-4.333339956091079,7.51200008392334,-1.9600028610256777,7.48799991607666,-1.2222236939412987,7.664000034332275,-0.0031746254005732277 1334,2012-05-22,7.4559998512268075,7.671999931335449,7.392000198364258,7.535999774932861,246875.0,-0.01375662597088545,-1.6923150988294522,-1.9999999999999778,20.538705808003527,29.97023760424456,0.20204352730635655,0.6334383979825153,0.4337766831385492,0.1127839694716446,20.775675538233635,0.2799997329711914,-0.6149536580190613,-0.4996001720428458,-1.55779871212306,0.5585983680373685,-1.028699442082952,0.02949909799726136,0.41130267798907205,14.285638259374064,-16.400341951794896,0.5290992700401072,5,0.17200016975402743,0.6760001182556143,0.509999990463256,0.3359999656677237,0.8399996757507315,1,0.019313312269187533,2.230770641528867,7.559999942779541,-4.333339956091079,7.51200008392334,-1.9600028610256777,7.48799991607666,0.019313312269187533 1335,2012-05-23,7.423999786376952,7.440000057220459,7.296000003814697,7.3520002365112305,179750.0,-0.004291854276873397,1.769229358471188,-0.8999952316238694,33.516470380562836,29.979912804847686,0.23211612114845437,0.5838503622285183,0.47331682440209644,0.15775025416380917,17.987496488482545,0.15999984741211026,-0.5645216443451888,-0.46080021858215403,-1.4575483084754675,0.5359478713111594,-0.9591742635288112,0.03757382636450313,0.3949724723697319,26.666620307500168,-4.676323163553782,0.4983740449466568,5,0.15600013732910245,0.6640002727508554,0.6180002689361581,0.4440002441406268,1.288000106811526,2,-0.003232717093225035,-1.6923150988294522,7.4559998512268075,2.230770641528867,7.559999942779541,-4.333339956091079,7.51200008392334,-0.003232717093225035 1336,2012-05-24,7.464000225067139,7.495999813079834,7.360000133514403,7.447999954223633,157500.0,0.005387990280331989,2.4000154973148144,0.22222737327311293,44.00001430512271,30.77862661136436,0.16003351337975058,0.46698107552153534,0.4435399618913829,0.13184669242529434,14.958294218980623,0.13599967956543058,-0.5261463400439776,-0.3567997694015501,-1.2831490423953387,0.5695495035922384,-0.819974405898444,0.10637486709534372,0.2922153630877071,44.680918520434886,9.28552533107846,0.46317463649689417,5,0.10399985313415527,0.623999834060669,0.6019997596740723,0.40399980545044034,1.2800002098083478,3,0.02143620613444841,1.769229358471188,7.423999786376952,-1.6923150988294522,7.4559998512268075,2.230770641528867,7.559999942779541,0.02143620613444841 1337,2012-05-25,7.423999786376952,7.535999774932861,7.392000198364258,7.423999786376952,113375.0,-0.0053591154185457235,-3.5000447040592535,0.0,47.48200389960173,32.62821171254986,0.14645789112904772,0.4214790210257613,0.48809397828509216,0.18048956032405528,12.115802669601752,0.14399957656860352,-0.49420829261673127,-0.32880017757415825,-1.1512867080934575,0.49368635294514096,-0.7400434428338079,0.08244308768549136,0.2769899316570754,34.04250192446925,-5.520037019221107,0.41124326525964944,5,0.1440002918243417,0.6640002727508554,0.6840003728866586,0.4440002441406268,1.256000518798829,4,0.017241414747114492,2.4000154973148144,7.464000225067139,1.769229358471188,7.423999786376952,-1.6923150988294522,7.4559998512268075,0.017241414747114492 1338,2012-05-29,7.3520002365112305,7.48799991607666,7.335999965667725,7.4559998512268075,157000.0,-0.009698215508820551,-1.2352908177397244,-100.0,43.05555900490001,34.144190575589604,0.18526632755166972,0.4205288229033908,0.5675149964964863,0.2615670336753233,10.2988244941919,0.15199995040893555,-0.4752859762686974,-0.34079973697662336,-1.0895838903769786,0.40798441642373273,-0.7151918136768014,0.03359233972355469,0.30039071581647736,14.89368177961749,-27.464227663758493,0.37439207670017804,5,0.21599984169006348,0.7359998226165771,0.8279995918273926,0.551999568939209,1.3599996566772479,1,0.1044613199594091,-3.5000447040592535,7.423999786376952,2.4000154973148144,7.464000225067139,1.769229358471188,7.423999786376952,0.1044613199594091 1339,2012-05-30,7.360000133514403,7.392000198364258,7.263999938964844,7.271999835968018,218250.0,0.0010881252374617123,-1.461541283057624,-0.8461598419095407,39.259259586308254,35.18958271460946,0.13503006815777585,0.33918926515179937,0.5656351262789165,0.26380563201611285,9.401714494900576,0.12800025939941406,-0.4764341499648479,-0.275199842453004,-0.9299847943881447,0.37958510948213675,-0.6025923184205748,0.05219263351456682,0.24962390499174347,35.294210457114986,-9.83424109081865,0.32739247596757054,5,0.15999984741211026,0.7119998931884775,0.8399996757507333,0.543999671936036,1.3759999275207528,2,0.13043472063789419,-1.2352908177397244,7.3520002365112305,-3.5000447040592535,7.423999786376952,2.4000154973148144,7.464000225067139,0.13043472063789419 1340,2012-05-31,7.375999927520753,7.415999889373778,7.2880001068115225,7.383999824523926,316125.0,0.00217388501577509,2.555548196960252,-0.09090761311296834,28.07015158938023,35.30975290103526,0.08256369570950817,0.21779288076009706,0.5625150378280139,0.2595186852818321,7.598746403701338,0.12799978256225586,-0.4446108636651829,-0.18520004749298025,-0.5108873134052887,0.1404872184193282,-0.34804368044913403,-0.022356414536826463,0.1852367370496113,41.17649121269262,0.17060978989704978,0.16284363295615403,5,0.09200000762939364,0.696000099182128,0.8700001239776602,0.5440001487731925,1.247999668121337,3,0.12472879724742891,-1.461541283057624,7.360000133514403,-1.2352908177397244,7.3520002365112305,-3.5000447040592535,7.423999786376952,0.12472879724742891 1341,2012-06-01,7.127999782562256,7.248000144958496,7.007999897003174,7.239999771118164,239625.0,-0.03362257963604065,2.7499823049728613,14.00017881623807,15.671624529723715,33.710895446888806,0.30634276361769075,0.4265454442417713,0.8205207565692252,0.5167588447724274,7.997133940178079,0.368000030517579,-0.4184875257752232,-0.39440019130706805,-0.7327817287869047,-0.05601865382723137,-0.5635909600469864,-0.2252094225671497,0.39162374042333514,22.727256307256596,-10.36945708850098,0.16919076873991828,6,0.21200013160705566,0.812000036239624,1.1800003051757812,0.8520002365112305,1.4080004692077637,4,0.22222224452100536,2.555548196960252,7.375999927520753,-1.461541283057624,7.360000133514403,-1.2352908177397244,7.3520002365112305,0.22222224452100536 1342,2012-06-04,7.271999835968018,7.328000068664551,7.056000232696532,7.144000053405763,211125.0,0.02020202831066853,1.266662957937053,-1.1428553182249657,29.999981660108688,33.51041897374574,0.13937529197703746,0.2699214691795717,0.6881479633561485,0.3813971238668712,8.201332743610768,0.27199983596801847,-0.3882222458490858,-0.23360013961791992,-0.5871127115704136,0.11991243233457372,-0.4103564255941663,-0.05684385364167355,0.1657639068603869,54.999985098839396,24.6652128348693,0.17675628597624665,6,0.06800007820129395,0.6679999828338623,1.0400002002716064,0.7080001831054688,1.2079997062683088,0,0.20242032894814033,2.7499823049728613,7.127999782562256,2.555548196960252,7.375999927520753,-1.461541283057624,7.360000133514403,0.20242032894814033 1343,2012-06-05,7.151999950408936,7.3520002365112305,7.127999782562256,7.208000183105469,158250.0,-0.01650163480003808,-3.307677494784622,-0.437502561141427,24.822707927162398,33.98641920920784,0.21837895203331303,0.3837642747722967,0.812946550945072,0.510063931843189,8.065815824904499,0.2240004539489746,-0.3341183875478668,-0.33720002174377317,-0.7245286122304204,0.05012856874287408,-0.5308643169870964,-0.14353572650045,0.21700157708743095,35.29413139668908,9.56461348205002,0.19366429524332351,6,0.11999988555908114,0.7879998683929434,1.1880002021789542,0.8280000686645499,1.2400002479553214,1,0.21364658352374244,1.266662957937053,7.271999835968018,2.7499823049728613,7.127999782562256,2.555548196960252,7.375999927520753,0.21364658352374244 1344,2012-06-06,7.25600004196167,7.263999938964844,7.111999988555907,7.184000015258789,157000.0,0.014541399926434107,2.454551365761959,-1.2857094200492365,32.6530703269577,33.89048586991838,0.09278247529913752,0.2736311525797763,0.7114419436188317,0.41440160688550165,7.713213429839041,0.15199995040893644,-0.29438576069385913,-0.22039992809295672,-0.6212403313143868,0.1804404751284734,-0.4208201297036718,-0.019979726482241666,0.09600019454956055,60.78435039117023,33.4264233164264,0.20042020161071525,6,0.015999794006347656,0.68399977684021,1.0860000848770142,0.7239999771118164,1.3200001716613787,2,0.20066149983554538,-3.307677494784622,7.151999950408936,1.266662957937053,7.271999835968018,2.7499823049728613,7.127999782562256,0.20066149983554538 1345,2012-06-07,7.216000080108643,7.3439998626708975,7.191999912261963,7.320000171661378,132875.0,-0.0055126738728922264,1.0000062741948756,-1.444445180303996,36.923090325299114,33.10416098327131,0.11194731657620771,0.2993665084403254,0.756876784871487,0.46220817752436005,7.502078246479221,0.15199995040893466,-0.264677476486459,-0.24159989356994593,-0.654694205162154,0.17149441802226217,-0.44814704936605043,-0.035052737773841436,-0.20800018310546875,60.465109831845766,28.674557428271868,0.20654715579610414,6,0.055999755859375,0.7239997386932373,1.1700000762939453,0.7639999389648438,1.304000377655031,3,0.21064301053938306,2.454551365761959,7.25600004196167,-3.307677494784622,7.151999950408936,1.266662957937053,7.271999835968018,0.21064301053938306 1346,2012-06-08,7.303999900817871,7.335999965667725,7.1599998474121085,7.176000118255615,136125.0,0.012195096969553232,-1.1999970197737875,-1.2307660565601626,40.57970263331572,32.33723862035065,-0.001268766136511168,0.18360613217736876,0.6767359802209816,0.3822227202502697,8.05612061230319,0.17600011825561612,-0.19666886836395658,-0.13000006675720233,-0.5197767934168542,0.2597766599024496,-0.3248884300870287,0.06488829657262407,-0.28928000450134306,83.78367058285292,47.53825787488262,0.19488836332982618,6,-0.0559999942779541,0.50000023841858,1.0820002555847168,0.6760001182556152,1.25600051879883,4,0.18072285223832085,1.0000062741948756,7.216000080108643,2.454551365761959,7.25600004196167,-3.307677494784622,7.151999950408936,0.18072285223832085 1347,2012-06-11,7.072000026702881,7.360000133514403,7.039999961853027,7.360000133514403,239625.0,-0.03176340050182802,1.2222225901519994,-2.2500046566207765,31.055905450011352,31.003943780918572,0.1961793712763935,0.3723180335711831,0.913803147425841,0.6175203478476732,9.003355020650016,0.32000017166137606,-0.18831643725510094,-0.32239995002746547,-0.6884396048767627,0.04363970482183177,-0.5054197774521141,-0.13938012260281685,-0.050694531059265024,10.000014901153229,-25.592104251866537,0.18301982742464865,6,0.1399998664855957,0.37599992752075195,1.1200000047683716,0.9079999923706055,1.7680001258850098,0,0.20701360570408367,-1.1999970197737875,7.303999900817871,1.0000062741948756,7.216000080108643,2.454551365761959,7.25600004196167,0.20701360570408367 1348,2012-06-12,7.0879998207092285,7.136000156402588,6.927999973297119,7.136000156402588,221625.0,0.0022624143023097787,7.666613685130732,0.1666677704559759,34.66666295793263,30.493655266654617,0.15510372774428038,0.3257651088286746,0.8964555486284507,0.604306139450232,10.036404456854594,0.20800018310546875,-0.20500676444956234,-0.27640013694763166,-0.6394598906836402,0.08665961678837686,-0.4579300138156359,-0.0948702600796274,0.2720003128051749,37.036987979734505,-1.1986108553204673,0.1815298768680041,6,0.0840001106262207,0.3080000877380371,1.0980002880096436,0.8920001983642578,1.8480000495910645,1,0.19638822753071317,1.2222225901519994,7.072000026702881,-1.1999970197737875,7.303999900817871,1.0000062741948756,7.216000080108643,0.19638822753071317 1349,2012-06-13,6.823999881744385,7.039999961853027,6.760000228881836,7.039999961853027,166250.0,-0.03724604199248238,1.59258915858141,4.499970197886037,29.050278027425506,30.602558204215203,0.3744541449722938,0.5472552820380177,1.1539489604993616,0.8647307854452304,11.410603642827429,0.3279995918273926,-0.2333257316576134,-0.49560008049011195,-0.893369925889802,-0.09783023509042188,-0.694485003189957,-0.2967151577902669,0.5360002517700186,10.666610505836902,-27.833088376133652,0.198884922699845,6,0.23600029945373535,0.48800015449523926,1.3520002365112305,1.1560001373291016,2.0239996910095215,2,0.2297773071207987,7.666613685130732,7.0879998207092285,1.2222225901519994,7.072000026702881,-1.1999970197737875,7.303999900817871,0.2297773071207987 1350,2012-06-14,7.047999858856201,7.079999923706055,6.800000190734862,6.8480000495910645,227000.0,0.03282531960632973,1.121210588677289,-0.9259246994933608,37.12869534221936,32.98667718338139,0.11067287967371353,0.2895871897658573,0.9223005583103969,0.6375276031785013,12.62668810035937,0.2799997329711923,-0.2470073536863886,-0.24080009460449237,-0.621307078496133,0.13970688928714825,-0.4310535865503127,-0.05054660265867206,0.2880002784728992,47.99994595844688,9.857385614197419,0.1902534919458203,6,0.012000322341918945,0.26400017738342285,1.0860002040863037,0.9320001602172852,1.6480002403259277,3,0.21679914661843114,1.59258915858141,6.823999881744385,7.666613685130732,7.0879998207092285,1.2222225901519994,7.072000026702881,0.21679914661843114 1351,2012-06-15,7.472000122070312,7.519999980926514,7.02400016784668,7.0320000648498535,384625.0,0.06015894887984863,-1.1754384864179792,2.2000023841880605,51.200008964542846,35.34223577276296,-0.2898837072729954,-0.1430051453105614,0.49438948059989407,0.211479785404598,12.718982547346446,0.495999813079834,-0.24779812675273227,0.184000158309936,-0.19480691930858907,0.562807235928461,-0.005403380499326538,0.3734036971191985,-0.7119998931884757,93.68422703730299,52.750091981516604,0.18940353880926275,6,-0.3320000171661368,-0.1600000858306876,0.6579997539520273,0.5079998970031747,1.4560003280639657,4,0.1402570019502336,1.121210588677289,7.047999858856201,1.59258915858141,6.823999881744385,7.666613685130732,7.0879998207092285,0.1402570019502336 1352,2012-06-18,7.480000019073486,7.584000110626222,7.3520002365112305,7.415999889373778,236250.0,0.0010706500097001914,-1.4166724615797357,0.14545482131071913,53.3057805440034,38.50702161907862,-0.29645093557144353,-0.16182202672778345,0.47552770253948395,0.2024799652633078,12.720367355797253,0.23199987411499112,-0.23958492826271272,0.19360005855560303,-0.18147525372901363,0.5686753708402197,0.0060624024132946985,0.38113771469791136,-0.7047997951507572,87.37862785458539,41.36804585759768,0.18753765614230836,6,-0.307999849319458,-0.1679999828338623,0.6499998569488525,0.5,1.4159998893737793,0,0.14438507991835392,-1.1754384864179792,7.472000122070312,1.121210588677289,7.047999858856201,1.59258915858141,6.823999881744385,0.14438507991835392 1353,2012-06-19,7.535999774932861,7.6479997634887695,7.472000122070312,7.495999813079834,159750.0,0.007486598357831387,-3.000021674577827,0.6249981373586169,54.43547650566679,40.92728897226852,-0.3265972169404039,-0.23158551549522333,0.40883495454482777,0.14745635562601667,12.662438957338493,0.17599964141845792,-0.1891373384750361,0.25079982280731183,-0.12072658586379603,0.6223262314784197,0.06503661847175746,0.4365630271428662,-0.7284475555419929,87.38738206597326,38.36801453921705,0.18576320433555396,6,-0.3319997787475586,-0.23599958419799805,0.5940001010894775,0.444000244140625,1.4640002250671387,1,0.1730361486995462,-1.4166724615797357,7.480000019073486,-1.1754384864179792,7.472000122070312,1.121210588677289,7.047999858856201,0.1730361486995462 1354,2012-06-20,7.5999999046325675,7.639999866485597,7.504000186920166,7.519999980926514,134750.0,0.008492586466442242,-1.428576294277945,1.9999999999999778,55.51181157794643,42.99270244478489,-0.37623444801528283,-0.2996053012418445,0.3369861692824063,0.08289837617652562,12.961521362879116,0.13599967956543058,-0.16534861215297525,0.3075999498367299,-0.08295727621791382,0.6981571758913736,0.11232133680940848,0.5028785628640513,-0.7420208325958253,94.33963643397591,42.497045674339994,0.19527861302732166,6,-0.39599990844726474,-0.2999997138977042,0.5299999713897714,0.38000011444091886,1.5199999809265146,2,0.1757894713726731,-3.000021674577827,7.535999774932861,-1.4166724615797357,7.480000019073486,-1.1754384864179792,7.472000122070312,0.1757894713726731 1355,2012-06-21,7.4000000953674325,7.616000175476074,7.320000171661378,7.584000110626222,158000.0,-0.026315764707210754,1.3870954096759531,-2.3000023841880903,56.854849176157785,44.80105206065623,-0.16471050020020783,-0.10698063006097147,0.5225250231887797,0.283215482335315,12.948692714134202,0.2960000038146964,-0.12598626990569617,0.10880012512207138,-0.28019898805024646,0.4977992382943892,-0.08569943146408754,0.3032996817082303,-0.4946197818435687,60.25643768788862,4.535522146744,0.19449955658615903,6,-0.1960000991821298,-0.09999990463256925,0.6619999408721915,0.5799999237060538,1.7359995841979972,3,0.19567560253045868,-1.428576294277945,7.5999999046325675,-3.000021674577827,7.535999774932861,-1.4166724615797357,7.480000019073486,0.19567560253045868 1356,2012-06-22,7.624000072479247,7.679999828338622,7.415999889373778,7.432000160217285,761625.0,0.03027026678716438,-1.3571375353103399,-1.0434776974986735,58.527140916525745,47.85341155693561,-0.37833035532035986,-0.33558482859389205,0.27966337370270367,0.06045535806777558,13.097638558133637,0.27999973297118963,-0.09665527559170428,0.32480010986328,-0.08517741330850725,0.7347776330350673,0.11981134827738593,0.5297888714491741,-0.6740625919574894,84.44449742640137,27.449614576826292,0.20498876158589366,6,-0.40400004386901767,-0.3559999465942374,0.2599998712539682,0.35599994659423917,1.5119996070861825,4,0.1406086065728851,1.3870954096759531,7.4000000953674325,-1.428576294277945,7.5999999046325675,-3.000021674577827,7.535999774932861,0.1406086065728851 1357,2012-06-25,7.552000045776367,7.664000034332275,7.519999980926514,7.576000213623048,380250.0,-0.009443864902727639,-2.2727174207531835,-0.1250009313230054,59.920640646076734,50.65940907784051,-0.258238502389319,-0.2672033149543793,0.33673425706230464,0.129840242799923,13.439839506129736,0.14400005340576172,-0.0724757358531658,0.24640007019042987,-0.1756004630765471,0.6684006034574068,0.03539980355694183,0.4574003368239179,-0.5436575774292605,64.44447093542301,4.510247255689947,0.21100026663348828,6,-0.3320000171661377,-0.3320000171661377,0.3259998559951782,0.42799997329711914,1.5360002517700195,0,0.1822034422692398,-1.3571375353103399,7.624000072479247,1.3870954096759531,7.4000000953674325,-1.428576294277945,7.5999999046325675,0.1822034422692398 1358,2012-06-26,8.119999885559082,8.128000259399414,7.584000110626222,7.584000110626222,472250.0,0.07521184273567139,-1.0298521537302328,-22.333167766032673,67.41935825000701,54.92264021368289,-0.7425404140004863,-0.8165831064193414,-0.24557621819292308,-0.4394144530517572,14.048037867022833,0.5760002136230469,-0.04263920209830907,0.7759999275207523,0.21827820970761458,1.33372164533389,0.49713906861418344,1.0548607864273212,-1.057924828412654,99.00985483024776,37.56455027379671,0.27886085890656864,6,-0.6559996604919434,-0.675999641418457,-0.24199998378753662,-0.1399998664855957,0.4800004959106463,1,0.0955665066286826,-2.2727174207531835,7.552000045776367,-1.3571375353103399,7.624000072479247,1.3870954096759531,7.4000000953674325,0.0955665066286826 1359,2012-06-27,8.319999694824219,8.37600040435791,8.079999923706055,8.112000465393066,1588750.0,0.024630518729541473,-1.176471619456336,0.38805842681035907,70.90909222269248,58.67601764484657,-0.7912215993887832,-0.9918259888752416,-0.4632736491087215,-0.638496969209287,14.634527064168115,0.29600048065185547,0.03185896150739076,0.9279997587203983,0.21959254358326774,1.6364069738575298,0.573796151151833,1.2822033662889636,-1.1513321174524922,94.69690367485131,31.75914363615008,0.35420360756856556,6,-0.6199994087219238,-0.7519993782043457,-0.44199979305267334,-0.31599974632263184,0.35200023651123225,2,0.08173080890841877,-1.0298521537302328,8.119999885559082,-2.2727174207531835,7.552000045776367,-1.3571375353103399,7.624000072479247,0.08173080890841877 1360,2012-06-28,8.295999526977539,8.359999656677246,8.208000183105469,8.263999938964844,291750.0,-0.0028846356643029702,-1.1111169980264117,0.15384474308010435,69.25465666048781,60.682089611062686,-0.6387467954714721,-0.9437545957050286,-0.4519410110270581,-0.6126878559302344,15.37659653271643,0.15199947357177734,0.10444213516602652,0.8579996109008787,0.04257166209411167,1.6734275597076467,0.45028563649749476,1.2657135853042627,-0.9824520103674708,91.666579743273,30.07000300782432,0.4077139744033839,6,-0.4479992389678955,-0.727999210357666,-0.41599953174591064,-0.29199957847595215,0.34400081634521484,3,0.09932502477875005,-1.176471619456336,8.319999694824219,-1.0298521537302328,8.119999885559082,-2.2727174207531835,7.552000045776367,0.09932502477875005 1361,2012-06-29,8.711999893188478,8.807999610900879,8.399999618530272,8.399999618530272,289375.0,0.05014469502537433,-1.6153822641186284,9.750134112177497,79.71014517792341,63.61590790372046,-0.9614637882436732,-1.3017420946339922,-0.8780993545560971,-1.022653569628016,15.463380525072107,0.5120000839233398,0.23131056435308217,1.1947999715805073,0.21501416739128132,2.1745857757697333,0.7049070694858948,1.6846928736751208,-1.2709580300486687,92.54660362640699,23.414503001087667,0.48989290209461306,6,-0.6480000019073504,-0.9279999732971209,-0.8779999017715472,-0.7079999446868914,0.008000373840330255,4,0.04866847929009488,-1.1111169980264117,8.295999526977539,-1.176471619456336,8.319999694824219,-1.0298521537302328,8.119999885559082,0.04866847929009488 1362,2012-07-02,8.744000434875487,8.776000022888184,8.51200008392334,8.751999855041504,452625.0,0.0036731568043324447,8.428610354223434,-0.025639144628256144,79.82709502988395,66.43719885085571,-0.8887743683404228,-1.2836216662784832,-0.9273167535466378,-1.0468392704588556,15.969738741425468,0.26399993896484375,0.34297058502396105,1.1532004833221414,0.03903492970414213,2.2673660369401416,0.5961177065131409,1.710283260131142,-1.111584487049127,94.77130701352155,20.687968129427333,0.5570827768090001,7,-0.6800005435943586,-0.9600005149841291,-0.9160003662109357,-0.7400004863738996,-0.13600063323974432,0,0.04483065246960094,-1.6153822641186284,8.711999893188478,-1.1111169980264117,8.295999526977539,-1.176471619456336,8.319999694824219,0.04483065246960094 1363,2012-07-03,8.680000305175781,8.776000022888184,8.64799976348877,8.736000061035156,117750.0,-0.007319319135031144,-1.1333227370261465,7.000476871719952,86.02484328332665,69.82753570700905,-0.7212828240254057,-1.1586845026815915,-0.8782793958046771,-0.9750616410229824,16.62754587059248,0.12800025939941406,0.4017452756421056,1.0128003358840942,-0.18135701064201015,2.2069576824101977,0.41572166262104204,1.6098790091471464,-0.8830026445189887,82.41767023028362,0.29963093359299364,0.5970786732630519,7,-0.6160004138946533,-0.8960003852844238,-0.8520002365112305,-0.6160001754760742,-0.1360006332397461,1,0.047004605763356855,8.428610354223434,8.744000434875487,-1.6153822641186284,8.711999893188478,-1.1111169980264117,8.295999526977539,0.047004605763356855 1364,2012-07-05,8.711999893188478,8.807999610900879,8.680000305175781,8.680000305175781,104000.0,0.0036865883511105757,-7.000059605412171,-0.5714237057221025,84.89932516749818,72.94358859493578,-0.6469955379584711,-1.1341603606045512,-0.9303364801677283,-0.9967194242741,17.283976850491204,0.12799930572509766,0.4627954781848276,0.9719999313354508,-0.29208539403626865,2.2360852567071703,0.3399572686495915,1.60404259402131,-0.7734619594975136,84.00003178917449,-2.3331825240473023,0.6320426626858597,7,-0.6000001430511492,-0.9279999732971209,-0.8839998245239276,-0.6479997634887713,-0.27200031280517933,3,-0.012855775148289172,-1.1333227370261465,8.680000305175781,8.428610354223434,8.744000434875487,-1.6153822641186284,8.711999893188478,-0.012855775148289172 1365,2012-07-06,8.736000061035156,8.767999649047853,8.567999839782715,8.592000007629395,206375.0,0.0027548402365618063,-1.0833271245287703,4.500059605411922,81.85483386408715,75.53555447799815,-0.5157958889934946,-1.0945662160647958,-0.9773657490912919,-1.0108996640082246,18.208557027310295,0.1999998092651385,0.5246510034287182,0.9200001001358036,-0.3932522663632021,2.2332524666348093,0.26337391688629985,1.5766262833853064,-0.6757374925348039,82.35305117351037,-2.924304330927356,0.656626183249503,7,-0.57200026512146,-0.9520001411437988,-0.940000057220459,-0.6719999313354492,-0.4400005340576172,4,-0.007326022121401099,-7.000059605412171,8.711999893188478,-1.1333227370261465,8.680000305175781,8.428610354223434,8.744000434875487,-0.007326022121401099 1366,2012-07-09,8.62399959564209,8.744000434875487,8.567999839782715,8.696000099182129,364000.0,-0.012820566003956202,1.0952305264472706,-0.5000033113679261,77.3946157157523,77.47710726351767,-0.27605859046242465,-0.9260850952164574,-0.887075818820172,-0.8888644253965801,19.048592127468662,0.17600059509277166,0.583313290223626,0.7419996500015262,-0.5953662082634974,2.07936550826655,0.07331672086901442,1.410682579134038,-0.45905384120566417,37.83773334450251,-45.22512327557362,0.6686829291325119,7,-0.42799973487854004,-0.8399996757507324,-0.8539996147155762,-0.5599994659423828,-0.167999267578125,0,0.0018553743542322199,-1.0833271245287703,8.736000061035156,-7.000059605412171,8.711999893188478,-1.1333227370261465,8.680000305175781,0.0018553743542322199 1367,2012-07-10,8.53600025177002,8.687999725341799,8.503999710083008,8.607999801635742,154500.0,-0.010204006029469026,-1.7058699783320856,0.9999867546160163,73.58491287489358,78.16216888850504,-0.037772228471778746,-0.761843018099464,-0.823546709951783,-0.7894518247237459,19.33202244412303,0.18400001525879084,0.6601575587773061,0.5808002948760986,-0.7298887190511039,1.891489308803302,-0.07454421208750261,1.2361448018396999,-0.28102695742857087,10.526497410334194,-69.01553062061072,0.6553445069636017,7,-0.09200048446655273,-0.7520003318786621,-0.8960003852844238,-0.5920002460479736,-0.13600063323974787,1,0.021555764975596636,1.0952305264472706,8.62399959564209,-1.0833271245287703,8.736000061035156,-7.000059605412171,8.711999893188478,0.021555764975596636 1368,2012-07-11,8.479999542236326,8.663999557495117,8.456000328063965,8.567999839782715,294250.0,-0.006560532788419393,-2.0588408541075,1.2222339960528479,70.83331545947375,78.1537492481474,0.08343922340886145,-0.6284300946889516,-0.7856922827869779,-0.7263352208889922,19.126511873952477,0.20799922943115234,0.7225418387097218,0.45519959926605047,-0.8085914727974437,1.7189906713295446,-0.17669593676569662,1.0870951352977976,-0.147602563576557,6.8179724625975044,-67.92542394832438,0.6318955360317472,7,0.02800035476684748,-0.6959996223449689,-0.8399996757507306,-0.5359995365142805,0.1440000534057635,2,0.015094371027013054,-1.7058699783320856,8.53600025177002,1.0952305264472706,8.62399959564209,-1.0833271245287703,8.736000061035156,0.015094371027013054 1369,2012-07-12,8.392000198364258,8.560000419616701,8.319999694824219,8.407999992370605,318000.0,-0.010377281677171113,-1.9999940395653872,0.18181522622595137,74.79999666214074,78.76989813721997,0.20419967794467375,-0.43946880743414685,-0.7159464027665319,-0.6280828116947674,18.1105928001596,0.24000072479248225,0.7935662986957723,0.2888002395629883,-0.8496688517637772,1.4272693308897546,-0.28043430610039444,0.858034785226371,0.4159994125366211,16.071542610939094,-58.00498408627091,0.5692345456633832,7,0.17199945449829102,-0.6080002784729004,-0.7860003709793091,-0.4480001926422119,0.4159994125366211,3,0.01811242492599141,-2.0588408541075,8.479999542236326,-1.7058699783320856,8.53600025177002,1.0952305264472706,8.62399959564209,0.01811242492599141 1370,2012-07-13,8.576000213623049,8.64799976348877,8.399999618530272,8.447999954223633,201625.0,0.021925644769962727,-1.2142778075799572,-8.000119210824455,74.28571150532352,78.16718328470887,0.07162699059680655,-0.5303149553628845,-0.9275279729372699,-0.8047433101176988,17.37834811549214,0.2559995651245117,0.803896525666393,0.3964002370834372,-0.6448424382437921,1.4376429124106664,-0.12422110058017743,0.9170215747470518,0.2222393989562974,60.37737546587201,-11.875950683293468,0.5206213376636145,7,-0.012000560760499823,-0.7920002937316912,-0.9700003862380999,-0.6320002079010028,0.33599948883056463,4,-0.01585828239879372,-1.9999940395653872,8.392000198364258,-2.0588408541075,8.479999542236326,-1.7058699783320856,8.53600025177002,-0.01585828239879372 1371,2012-07-16,8.520000457763674,8.576000213623049,8.383999824523926,8.552000045776367,199750.0,-0.006529822115724615,3.8000143051282196,-0.24999627471723368,74.89712681119613,77.619409038188,0.10898883062124831,-0.4129480702167534,-0.8696386605222921,-0.7413996899559399,18.73369359838758,0.19200038909912287,0.7851790455436811,0.28800046443939387,-0.7077953998424853,1.283796328721274,-0.2098974677015466,0.7858983965803334,0.26867435646057025,54.34802890047602,-18.112611892492446,0.49789793214093997,7,0.04399919509887518,-0.7360005378723162,-0.9140006303787249,-0.5760004520416278,0.6959991455078107,0,-0.02629118764682914,-1.2142778075799572,8.576000213623049,-1.9999940395653872,8.392000198364258,-2.0588408541075,8.479999542236326,-0.02629118764682914 1372,2012-07-17,8.560000419616701,8.704000473022461,8.51200008392334,8.560000419616701,195125.0,0.004694830951162521,-2.9999801319238766,-0.0,65.53673800364237,75.34295289600084,0.0448613072035009,-0.3877697102144513,-0.8977028794370394,-0.7752814750889341,20.417097075369018,0.1920003890991211,0.7774849948505764,0.27400040626526057,-0.6656417362426819,1.213642548773203,-0.19582066498871065,0.7438214775192318,0.2193008922195432,62.500062088046285,-6.329548237349492,0.46982107125397105,7,0.003999233245847833,-0.7760004997253436,-1.0340003967285174,-0.6160004138946551,0.615999221801756,1,-0.012149542810115044,3.8000143051282196,8.520000457763674,-1.2142778075799572,8.576000213623049,-1.9999940395653872,8.392000198364258,-0.012149542810115044 1373,2012-07-18,8.84000015258789,8.968000411987305,8.552000045776367,8.583999633789062,461000.0,0.032710247575399976,-1.6000047683761296,100.0,67.3796910758796,73.39632688582101,-0.23474120871023274,-0.5956049868784721,-1.1581407120552054,-1.0470895269783274,22.19847532988532,0.4160003662109375,0.7046676712242474,0.488800120353698,-0.4118779737030618,1.389478214410457,0.038461073325319006,0.9391391673820779,-0.5200004577636719,80.24689541088895,14.082522915522276,0.45033904702837957,7,-0.1960000991821289,-0.9759998321533203,-1.510000228881836,-0.8960001468658447,0.328000068664549,2,-0.04977381521071689,-2.9999801319238766,8.560000419616701,3.8000143051282196,8.520000457763674,-1.2142778075799572,8.576000213623049,-0.04977381521071689 1374,2012-07-19,8.935999870300293,8.97599983215332,8.800000190734863,8.871999740600586,213125.0,0.010859696386351203,1.4444385575681313,0.25,70.4081762983931,72.12447604518835,-0.3303666064449544,-0.6180718907223799,-1.2340912958642303,-1.1343839019146582,24.083375300610616,0.17599964141845703,0.6277045734639994,0.5179998397827141,-0.3454990782393832,1.3814987578048106,0.08625038077166636,0.9497492987937628,-0.603040161132812,93.24324977406619,29.05287764084919,0.4317494590110484,7,-0.28800010681152344,-1.0679998397827148,-1.6519999504089355,-1.0319998264312744,0.09599971771240234,3,-0.034914982003879325,-1.6000047683761296,8.84000015258789,-2.9999801319238766,8.560000419616701,3.8000143051282196,8.520000457763674,-0.034914982003879325 1375,2012-07-20,8.847999572753906,8.944000244140625,8.824000358581543,8.831999778747559,351750.0,-0.009847840065314362,-6.500312937740292,0.24999627471725103,55.483859059215455,69.68994752779535,-0.25122771252926235,-0.4385116936096036,-1.1292300970795797,-1.038612550464773,25.95241830655002,0.11999988555908203,0.5377523895073377,0.3575995683670037,-0.38017588253822154,1.095375019272228,-0.01128815708560893,0.7264872938196163,-0.48931825866699086,78.37833483955879,17.040575172803266,0.3688877254526122,7,-0.19999980926513672,-0.9599995613098145,-1.6619994640350342,-1.0279994010925293,0.1360006332397461,4,-0.004520791566966276,1.4444385575681313,8.935999870300293,-1.6000047683761296,8.84000015258789,-2.9999801319238766,8.560000419616701,-0.004520791566966276 1376,2012-07-23,8.696000099182129,8.760000228881836,8.583999633789062,8.727999687194824,125250.0,-0.017178964840802724,2.666653421282683,-2.0,48.235280093011454,66.87332166314178,-0.09827563930221572,-0.21300365084942818,-0.9677201121483758,-0.8790083138992957,27.75727819944661,0.26399993896484375,0.44993405592853186,0.15200009346008336,-0.4669375838565557,0.7709377707767233,-0.15746874519823706,0.4614689321184038,-0.31262604437255703,39.65519721954458,-16.73245981188728,0.3094688386583199,7,-0.048000335693359375,-0.6960000991821289,-1.5099999904632568,-0.875999927520752,0.3680000305175781,0,0.02483896053448742,-6.500312937740292,8.847999572753906,1.4444385575681313,8.935999870300293,-1.6000047683761296,8.84000015258789,0.02483896053448742 1377,2012-07-24,8.928000450134277,8.935999870300293,8.640000343322754,8.744000434875487,275375.0,0.026678972896282405,1.9600122071010997,-5.750074506765269,58.115193702749245,65.46019702350573,-0.3004149754082057,-0.35482394447964083,-1.1901549325282215,-1.0998060913554406,29.846366562984784,0.29599952697753906,0.3873952370400602,0.3152004241943356,-0.11726420047318697,0.7476650488618581,0.09896811186057519,0.531432736528096,-0.520921364230956,88.6793853296026,34.11439711699379,0.21623231233376117,7,-0.2800006866455078,-0.7800004482269287,-1.702000379562378,-1.1080002784729004,0.25599956512450994,1,0.03225796803503478,2.666653421282683,8.696000099182129,-6.500312937740292,8.847999572753906,1.4444385575681313,8.935999870300293,0.03225796803503478 1378,2012-07-25,8.895999908447266,9.031999588012695,8.744000434875487,8.984000205993652,218000.0,-0.003584289882795688,2.1304415430943973,-0.4782624470036961,56.02094338868967,63.37363554867784,-0.22707890306351963,-0.2758495652400086,-1.143089626286784,-1.0547592710031113,30.762650203383433,0.2879991531372088,0.337957488361166,0.24439988136291468,-0.1382813074706295,0.6270810701964589,0.05305928694614259,0.4357404757796868,-0.4661639926939447,69.64292556656349,18.024611234855413,0.19134059441677195,7,-0.18800020217895508,-0.7200000286102295,-1.6539998054504395,-1.0759997367858887,0.31999969482421875,2,0.031474790451078594,1.9600122071010997,8.928000450134277,2.666653421282683,8.696000099182129,-6.500312937740292,8.847999572753906,0.031474790451078594 1379,2012-07-26,9.0,9.095999717712402,8.855999946594238,9.015999794006348,123875.0,0.011690657893777656,1.7272756828809692,0.18181522622595503,58.2089543386849,61.587329196829096,-0.26347125257306736,-0.3439270021513732,-1.231537460517643,-1.1444649302393852,31.09934298772107,0.23999977111816406,0.3060399400937186,0.31439995765686035,-0.06505033126789073,0.6938502465816114,0.12467481319448481,0.5041251021192359,-0.5340342639111171,81.25005820765138,32.1348261831612,0.18972514446237548,7,-0.26000022888183594,-0.7920000553131104,-1.747999906539917,-1.179999828338623,0.4399995803833008,3,0.018666691250271095,2.1304415430943973,8.895999908447266,1.9600122071010997,8.928000450134277,2.666653421282683,8.696000099182129,0.018666691250271095 1380,2012-07-27,9.119999885559082,9.336000442504883,9.015999794006348,9.071999549865724,480250.0,0.013333320617675781,-3.0000119209403238,-3.0000596054120603,65.3465510139286,60.52615410824382,-0.33323269177093273,-0.42059371158983794,-1.3324647100338183,-1.2462617789476758,31.66426196912948,0.3360004425048828,0.28971501467677463,0.3931998252868656,0.012927675912971281,0.7734719746607599,0.20306375059991844,0.5833358999738127,-0.6036314309403181,71.27655257250834,19.87825990806303,0.1901360746869471,7,-0.1959996223449707,-0.7919995784759521,-1.867999792098999,-1.299999713897705,0.6079998016357422,4,-0.00964915555379875,1.7272756828809692,9.0,2.1304415430943973,8.895999908447266,1.9600122071010997,8.928000450134277,-0.00964915555379875 1381,2012-07-30,9.13599967956543,9.248000144958496,9.095999717712402,9.16800022125244,192125.0,0.0017543633999033137,-1.7142820650369122,-0.6666732893586462,69.43003741195959,60.95874293139017,-0.28235670206064967,-0.4249892333718712,-1.323138834628546,-1.2455690177304728,31.2297108830631,0.15200042724609375,0.2757695318378506,0.3879996299743649,-0.033805838681118416,0.8098050986298482,0.17709689564662234,0.5989023643021074,-0.5376680261580535,71.26426229328496,14.088887360477997,0.2109027343277421,7,-0.1919994354248047,-0.7599995136260986,-1.8839995861053467,-1.3159995079040527,0.6400003433227539,0,-0.016637421070816782,-3.0000119209403238,9.119999885559082,1.7272756828809692,9.0,2.1304415430943973,8.895999908447266,-0.016637421070816782 1382,2012-07-31,9.13599967956543,9.288000106811523,9.015999794006348,9.104000091552734,368250.0,0.0,-1.615385320764406,-0.9999701981821446,72.04303073807273,61.47689178274497,-0.21462935499003244,-0.4154143757315829,-1.2980647202933042,-1.22896246747983,30.620584297859377,0.2720003128051758,0.25265018086159685,0.3683996677398689,-0.08766215843399117,0.8244614939137289,0.14036875465293797,0.5964305808267998,-0.46390114724830234,66.21608777669856,2.560510455373908,0.2280309130869304,7,-0.17599964141845703,-0.7079994678497314,-1.89199960231781,-1.3159995079040527,1.119999885559082,1,-0.007880861689034901,-1.7142820650369122,9.13599967956543,-3.0000119209403238,9.119999885559082,1.7272756828809692,9.0,-0.007880861689034901 1383,2012-08-01,9.088000297546387,9.288000106811523,8.911999702453613,9.208000183105467,755250.0,-0.005253872997216025,1.6857197352870052,-3.750044704059073,74.03316918444324,61.87966877008387,-0.14276488327651649,-0.35340045109796314,-1.2265794226940283,-1.1642115852065036,29.78929121086345,0.37600040435791016,0.23336447634141955,0.30000028610229457,-0.17564294240943568,0.7756435146140248,0.06217867184643033,0.5378219003581588,-0.3495115742104833,48.33335651289347,-20.45969486616736,0.23782161425586498,8,-0.12800025939941406,-0.628000020980835,-1.8680002689361572,-1.2680001258850098,1.303999900817871,2,0.010563348874264245,-1.615385320764406,9.13599967956543,-1.7142820650369122,9.13599967956543,-3.0000119209403238,9.119999885559082,0.010563348874264245 1384,2012-08-02,8.600000381469728,9.015999794006348,8.552000045776367,9.015999794006348,305250.0,-0.05369717210599234,1.230771170568102,3.466665077207993,50.68493672649996,61.346455177559925,0.3269427874207249,0.13257575168101887,-0.716927217249884,-0.6618723213376239,28.286236109640218,0.5360002517700195,0.2338964971796038,-0.1823996543884263,-0.6644050992806729,0.2996057905038203,-0.42340237683454873,0.058603068057696106,0.7360000610351545,6.122488699451864,-61.10225829789647,0.241002722446123,8,0.34399986267089666,0.10799980163574041,-1.1460001468658465,-0.7800002098083514,1.7199993133544922,3,0.07162781331138524,1.6857197352870052,9.088000297546387,-1.615385320764406,9.13599967956543,-1.7142820650369122,9.13599967956543,0.07162781331138524 1385,2012-08-03,8.671999931335451,8.871999740600586,8.656000137329103,8.671999931335451,319875.0,0.0083720403107026,-12.500149013530317,-0.0,54.2986308182672,62.020160813699455,0.2540704503624429,0.058536846453320024,-0.7649597978202962,-0.7224171790533358,27.27101091938731,0.2719993591308576,0.21060161417873857,-0.10720009803771724,-0.591347608592395,0.3769474125169605,-0.3492738533150561,0.13487365723962164,0.6483205032348618,16.304330924960592,-50.37847964685328,0.2420737552773393,8,0.272000312805174,0.10000038146972479,-1.037999629974367,-0.851999759674074,0.4720001220703107,4,0.08856084584050272,1.230771170568102,8.600000381469728,1.6857197352870052,9.088000297546387,-1.615385320764406,9.13599967956543,0.08856084584050272 1386,2012-08-06,8.640000343322754,8.86400032043457,8.62399959564209,8.720000267028809,253500.0,-0.0036899894218253015,-3.285672927913353,-100.0,52.272727272727224,61.37099787703034,0.3098780932372005,0.09675743740621456,-0.710160462519255,-0.6780107850475972,26.15507842372469,0.24000072479248047,0.17022877447101514,-0.1399997234344479,-0.6231191776957576,0.34311973082686187,-0.38155945056510276,0.10156000369620699,0.6649536834716798,11.956561175092517,-52.9727978943329,0.24155972713065474,8,0.3039999008178711,0.18799972534179688,-0.9320000410079956,-0.820000171661377,0.6159992218017578,0,0.12592584498134984,-12.500149013530317,8.671999931335451,1.230771170568102,8.600000381469728,1.6857197352870052,9.088000297546387,0.12592584498134984 1387,2012-08-07,8.720000267028809,8.760000228881836,8.62399959564209,8.687999725341799,255500.0,0.009259250061012025,1.4285726449876959,-0.4000071525641721,46.15384615384615,60.27465373982551,0.22045356546579953,0.03293786554105793,-0.76467142044888,-0.7476952352802524,25.311237950520592,0.1360006332397461,0.16828162190164164,-0.06919980049133301,-0.5395954233742515,0.40119582239158547,-0.30439761193279224,0.16599801095012623,0.5698946801452642,22.82611512506608,-38.5064758619485,0.23519781144145882,8,0.2239999771118164,0.10799980163574219,-0.7960003614425659,-0.9000000953674316,0.5039997100830078,1,0.12110088572499422,-3.285672927913353,8.640000343322754,-12.500149013530317,8.671999931335451,1.230771170568102,8.600000381469728,0.12110088572499422 1388,2012-08-08,8.607999801635742,8.727999687194824,8.543999671936035,8.64799976348877,283500.0,-0.012844089674693193,-1.1904734873212572,-1.2499776486366363,39.593901564547025,58.206314542699076,0.3210688135525981,0.1633969155961239,-0.6256368014065732,-0.6241375284579478,24.55020519831397,0.18400001525878906,0.18711511688026228,-0.18760027885437047,-0.6435438505778102,0.2683432928690692,-0.4155720647160912,0.04037150700735026,0.667137247510377,13.559346005883684,-41.93004076441394,0.22797178586171996,8,0.3320002555847168,0.2200002670288086,-0.6839998960494995,-0.7879996299743652,0.8240003585815412,2,0.19144979106244953,1.4285726449876959,8.720000267028809,-3.285672927913353,8.640000343322754,-12.500149013530317,8.671999931335451,0.19144979106244953 1389,2012-08-09,8.543999671936035,8.687999725341799,8.520000457763674,8.583999633789062,182750.0,-0.007434959476595893,-2.818235019995169,1.0,40.206183033067084,55.41294032260335,0.3504349254494912,0.25230409528871256,-0.5350467195197908,-0.5496014044484046,24.389614373813824,0.167999267578125,0.16861333387994293,-0.2592003822326667,-0.6912594124503144,0.17285864798498096,-0.47522989734149057,-0.04317086712384288,0.7018918821216804,6.817972462597539,-43.885152168372585,0.21602951510882396,8,0.3600006103515625,0.2840003967285156,-0.6199997663497925,-0.7239995002746582,1.1040000915527344,3,0.21629220475022248,-1.1904734873212572,8.607999801635742,1.4285726449876959,8.720000267028809,-3.285672927913353,8.640000343322754,0.21629220475022248 1390,2012-08-10,8.439999580383299,8.640000343322754,8.407999992370605,8.543999671936035,250375.0,-0.0121722958270164,-1.7619209809264305,2.600004768376174,41.48934281427818,52.30841870063875,0.3887101499430923,0.3642692199189739,-0.4056327388139209,-0.4323696838505118,24.054053627073454,0.23200035095214844,0.15221743336747728,-0.35640044212341415,-0.8073821279615814,0.09458124371475307,-0.5818912850424969,-0.13090959920433143,0.7623385078967733,7.017448462932868,-43.22082565501139,0.2254908429190833,8,0.40800046920776545,0.3880004882812518,-0.49199974536895574,-0.619999408721922,1.2239999771118182,4,0.22274883979976945,-2.818235019995169,8.543999671936035,-1.1904734873212572,8.607999801635742,1.4285726449876959,8.720000267028809,0.22274883979976945 1391,2012-08-13,8.295999526977539,8.447999954223633,8.232000350952147,8.447999954223633,456750.0,-0.017061618550367252,1.8420920544094999,1.461541283057599,27.68357396333336,47.37959017011215,0.44815369741566613,0.5171413468133252,-0.22937310101004904,-0.27596876011904214,24.016646710588553,0.21599960327148615,0.11686166613315763,-0.4892004489898678,-0.9785762921234564,0.00017539414372080842,-0.733888370556663,-0.2445125274230726,0.8427915136297752,12.121058867728527,-31.8809569662375,0.2446879215667943,8,0.4640007019042969,0.48800086975097656,-0.3219996690750122,-0.4759993553161621,1.6640005111694336,0,0.10221800563881822,-1.7619209809264305,8.439999580383299,-2.818235019995169,8.543999671936035,-1.1904734873212572,8.607999801635742,0.10221800563881822 1392,2012-08-14,8.456000328063965,8.527999877929688,8.336000442504883,8.336000442504883,364750.0,0.01928650074847793,-2.1999936421651607,-0.7894707122421322,35.7513058978963,43.12604980494027,0.20288687637495073,0.36780730055225064,-0.3592322340232439,-0.42264013348735574,23.43273436876873,0.23200035095214844,0.05744715416879309,-0.32399964332580566,-0.8255106585377678,0.1775113718861565,-0.5747551509317859,-0.07324413571982547,0.592111643577832,45.16134614386293,4.220860589222035,0.25075550760598075,8,0.1679997444152832,0.3280000686645508,-0.46600043773651123,-0.6360001564025879,1.3599996566772479,1,0.09460728548052333,1.8420920544094999,8.295999526977539,-1.7619209809264305,8.439999580383299,-2.818235019995169,8.543999671936035,0.09460728548052333 1393,2012-08-15,8.399999618530272,8.46399974822998,8.328000068664549,8.416000366210938,352875.0,-0.00662260020826122,1.428576294277961,-0.13333969116818747,29.94651520077514,40.8217807465264,0.16878057672867008,0.4101844922752811,-0.2692505868106121,-0.3563105347100475,22.084407687124667,0.13599967956543146,-0.016920170148667424,-0.3580003261566187,-0.8863160990028334,0.17031544668959597,-0.6221582125797251,-0.09384243973351225,0.5665011910425601,36.84199518979371,0.9590740072648032,0.26415788642310695,8,0.15200042724609553,0.38400077819824396,-0.28599977493285955,-0.5839996337890607,1.312000274658205,2,0.09809528523832456,-2.1999936421651607,8.456000328063965,1.8420920544094999,8.295999526977539,-1.7619209809264305,8.439999580383299,0.09809528523832456 1394,2012-08-16,8.62399959564209,8.663999557495117,8.319999694824219,8.383999824523926,151125.0,0.02666666515289795,1.1500011920940323,-14.999284777683398,34.49999463558328,38.62193228178375,-0.057504296670598976,0.17034546557731822,-0.45931886036148484,-0.5703625331895452,20.430874293200226,0.34399986267089844,-0.09588487197220807,-0.11840033531188965,-0.6429980863128204,0.4061974156890411,-0.3806992108123559,0.14389854018857662,0.2690511680686729,90.74073256450563,56.88380553629872,0.26229887550046566,8,-0.07599925994873047,0.16000080108642578,-0.4779996871948242,-0.8079996109008789,1.2080001831054705,3,0.09369209212202367,1.428576294277961,8.399999618530272,-2.1999936421651607,8.456000328063965,1.8420920544094999,8.295999526977539,0.09369209212202367 1395,2012-08-17,8.807999610900879,8.895999908447266,8.552000045776367,8.592000007629395,557750.0,0.021335809819815976,-1.3243271108132664,0.899999205270645,40.723983120833424,37.33873848712888,-0.24605981118219056,-0.017713053979363735,-0.6052599619697219,-0.7415830399307346,18.991872747464246,0.34399986267089844,-0.17558552739098232,0.06759967803955114,-0.4556060952065657,0.590805451285668,-0.19400320858350817,0.32920256466261044,-0.5759992599487322,86.74693430845643,55.24148716908097,0.26160288662305853,8,-0.24399948120117188,-0.02399921417236328,-0.6339998245239258,-0.991999626159668,0.9200000762939453,4,0.09536786894816585,1.1500011920940323,8.62399959564209,1.428576294277961,8.399999618530272,-2.1999936421651607,8.456000328063965,0.09536786894816585 1396,2012-08-20,8.911999702453613,8.95199966430664,8.720000267028809,8.807999610900879,234375.0,0.01180745869062294,1.52173236998414,0.4814827896791057,44.017096847323025,37.1013218975152,-0.34354689134363525,-0.1103594754734516,-0.6720448886448303,-0.8314304420727368,18.80686016578001,0.23199939727783203,-0.1773800136458057,0.16079978942871165,-0.36744012412005134,0.6890397029774746,-0.10332016734566984,0.42491974620309314,-0.6667193603515642,93.67089180624717,63.80674312750121,0.26411995677438144,8,-0.31999969482421875,-0.12799930572509766,-0.7379999160766602,-1.0959997177124023,0.680000305175783,0,0.08438059696461453,-1.3243271108132664,8.807999610900879,1.1500011920940323,8.62399959564209,1.428576294277961,8.399999618530272,0.08438059696461453 1397,2012-08-21,9.215999603271484,9.239999771118164,8.911999702453613,8.944000244140625,261500.0,0.034111300602285066,1.0500023841880648,2.6153761508271285,53.00750076970615,38.59172180919954,-0.6367514773328509,-0.4128436320114748,-0.9270506294589786,-1.1194939635340635,18.38665928293913,0.3280000686645508,-0.18454396915951676,0.4503997325897213,-0.11268590664509226,1.013485371824535,0.16885691297231453,0.7319425522071281,-0.942450488281251,97.3912863199577,66.97738454383699,0.28154281961740685,8,-0.4799995422363281,-0.43199920654296875,-1.0419998168945312,-1.3999996185302734,0.43200016021728516,1,0.08072921732889227,1.52173236998414,8.911999702453613,-1.3243271108132664,8.807999610900879,1.1500011920940323,8.62399959564209,0.08072921732889227 1398,2012-08-22,9.175999641418457,9.255999565124512,9.031999588012695,9.223999977111816,257375.0,-0.004340273825405583,3.000017029972752,-0.17647223819474636,67.1428222721386,41.584681724651944,-0.5673729771486009,-0.36974843712377137,-0.8380269573058037,-1.066949600738468,17.68942289865471,0.2239999771118164,-0.1849161995753832,0.3963997840881355,-0.1936162077972856,0.9864157759735566,0.10139178814542582,0.6914077800308451,-0.8444634870605476,91.45299841971253,55.571864222989205,0.2950079959427103,8,-0.43199968338012695,-0.3919992446899414,-1.001999855041504,-1.3919997215270996,0.48799991607666016,2,0.0697472066622511,1.0500023841880648,9.215999603271484,1.52173236998414,8.911999702453613,-1.3243271108132664,8.807999610900879,0.0697472066622511 1399,2012-08-23,9.16800022125244,9.19200038909912,9.031999588012695,9.112000465393066,175125.0,-0.0008717764253073357,2.0769357737593785,-1.166653421282646,65.34653290056045,44.23548062312775,-0.5157915990598045,-0.36735185071530196,-0.7715752088905798,-1.0473468422210992,16.77876036793735,0.160000801086424,-0.17805396704788556,0.3800003528594953,-0.22774475503768166,0.9877454607566722,0.07612779891090682,0.6838729068080838,-0.7625069940332025,87.50008466574616,47.11258572032338,0.30387255394858836,8,-0.42400026321410955,-0.383999824523924,-0.9140000343322736,-1.3039999008178693,0.5439996719360369,3,0.05933678651915675,3.000017029972752,9.175999641418457,1.0500023841880648,9.215999603271484,1.52173236998414,8.911999702453613,0.05933678651915675 1400,2012-08-24,9.031999588012695,9.184000015258787,8.95199966430664,9.119999885559082,194250.0,-0.014834274646337797,1.1481458588124325,-1.5714407356948727,61.39531247487595,47.981229346632475,-0.3207108224422832,-0.2511590664361254,-0.5847187198454833,-0.9022042287691221,15.076323513378304,0.23200035095214666,-0.15159262074279667,0.2483997344970703,-0.3504336402679691,0.8472331092621097,-0.051016952885449385,0.54781642187959,-0.558465853761037,58.20890476766613,13.637459881796644,0.2994166873825198,8,-0.24399995803833008,-0.2479991912841797,-0.7739996910095215,-1.1639995574951172,0.6160001754760742,4,0.08857398441388642,2.0769357737593785,9.16800022125244,3.000017029972752,9.175999641418457,1.0500023841880648,9.215999603271484,0.08857398441388642 1401,2012-08-27,8.984000205993652,9.079999923706056,8.920000076293945,9.055999755859377,195750.0,-0.00531436937649421,1.6666666666666172,0.8181739366025669,57.819895841690204,50.433294895942915,-0.18422899775224444,-0.2267569173109294,-0.4990415884861008,-0.8457601192085455,13.2258115321362,0.15999984741211115,-0.12036727239904543,0.20800032615661657,-0.3756679597467265,0.7916686120599596,-0.08383381679505497,0.4998344691082881,-0.4478692052721662,20.9303872917302,-25.301481842737857,0.2918341429516717,8,-0.1960005760192871,-0.19999980926513672,-0.7160003185272217,-1.1160001754760742,0.7760000228881836,0,0.08281383171661272,1.1481458588124325,9.031999588012695,2.0769357737593785,9.16800022125244,3.000017029972752,9.175999641418457,0.08281383171661272 1402,2012-08-28,9.064000129699707,9.079999923706056,8.960000038146973,8.960000038146973,220875.0,0.008904710804957805,-1.3076880754135984,-1.4444547465461848,63.768116776652015,54.191250626595895,-0.18876502107226578,-0.3293114020503154,-0.5399152232259947,-0.9202132925806961,11.70820101514972,0.11999988555908381,-0.07868755371584868,0.29160022735595703,-0.28354483703843414,0.8667452917503482,0.004027695158761446,0.5791727595531526,-0.47027964382597887,42.85722395202103,-7.197372557169189,0.28757253219719575,8,-0.2760004997253418,-0.2799997329711914,-0.7400002479553223,-1.196000099182129,0.8319997787475586,1,0.05825241288331506,1.6666666666666172,8.984000205993652,1.1481458588124325,9.031999588012695,2.0769357737593785,9.16800022125244,0.05825241288331506 1403,2012-08-29,9.184000015258787,9.199999809265137,8.991999626159668,9.095999717712402,331500.0,0.013239175181152252,2.466673024501506,0.8461559622932008,68.69158956596135,57.99031672997124,-0.20770118762153267,-0.46562321461759915,-0.6203930270550231,-1.0340400505520133,10.797361433863172,0.20800018310546875,0.006068408455575991,0.4068001270294168,-0.18090038933144292,0.9945006433902766,0.11294986884898783,0.7006503852098458,-0.5372972030449965,94.28578240537264,37.16082369494768,0.29385025818042976,8,-0.28000020980834783,-0.39999961853027166,-0.7860001325607282,-1.3159999847412092,0.5279998779296893,2,0.050522620585699896,-1.3076880754135984,9.064000129699707,1.6666666666666172,8.984000205993652,1.1481458588124325,9.031999588012695,0.050522620585699896 1404,2012-08-30,9.215999603271484,9.263999938964844,9.04800033569336,9.13599967956543,269125.0,0.0034842756924575724,1.4545326469791384,0.9090869683012918,73.65853233042485,61.649711086592504,-0.1641573635659448,-0.47337780288274445,-0.6137470667509994,-1.0584681366025706,11.506583922954064,0.21599960327148438,0.07487662144734664,0.40799975395202637,-0.20463635905874966,1.0206358669628024,0.10168169744663835,0.7143178104574144,-0.5205530508248355,86.04640847217986,21.650298560610892,0.3063180565053883,8,-0.2239995002746582,-0.43199920654296875,-0.773999810218811,-1.3199996948242188,0.5600004196166992,3,0.04861110823665871,2.466673024501506,9.184000015258787,-1.3076880754135984,9.064000129699707,1.6666666666666172,8.984000205993652,0.04861110823665871 1405,2012-08-31,9.4399995803833,9.472000122070312,9.152000427246094,9.295999526977539,272375.0,0.024305554118329242,2.076903326379496,1.8000023841880648,83.25581034303985,66.00956814167215,-0.3230527894122339,-0.671309477165039,-0.7892542306808643,-1.2755609946079822,12.474924576916164,0.31999969482421875,0.17087077985634558,0.5935997486114495,-0.07670588354996077,1.2639053807728597,0.25844693253074347,0.9287525646921555,-0.6876976892848319,94.2028008997709,22.2361181174105,0.3351528160807054,8,-0.2479996681213379,-0.5879993438720703,-0.9659997224807739,-1.5119996070861816,0.14400005340576172,4,0.028813593738966192,1.4545326469791384,9.215999603271484,2.466673024501506,9.184000015258787,-1.3076880754135984,9.064000129699707,0.028813593738966192 1406,2012-09-04,9.727999687194824,9.751999855041504,9.37600040435791,9.46399974822998,377250.0,0.030508487247181693,1.4102507672180855,1.8333322295440246,84.41557503271798,69.4993541708957,-0.5399077538967791,-0.9208316375799406,-1.031636414735999,-1.558230307934931,13.871405131443598,0.37599945068359375,0.25910019496154213,0.8271998882293694,0.05810592777349122,1.5962938486852476,0.4426529080014294,1.2117468684573094,-0.8893340083797341,96.96967507634213,20.719515770232064,0.38454698022793915,9,-0.3919997215270996,-0.735999584197998,-1.1019994020462036,-1.6799993515014648,-0.3119993209838867,1,-0.008223676632243326,2.076903326379496,9.4399995803833,1.4545326469791384,9.215999603271484,2.466673024501506,9.184000015258787,-0.008223676632243326 1407,2012-09-05,9.776000022888184,9.800000190734863,9.631999969482422,9.760000228881836,389750.0,0.004934245192929287,4.249996274717251,0.06060529433864116,87.39133161499116,71.74918854232375,-0.558891703132975,-0.9335250733318823,-1.0301993856519953,-1.5980118699058004,15.38094304358721,0.1680002212524414,0.33174000608286747,0.8224002361297611,-0.034421480513934455,1.6792219527734566,0.39398937780791243,1.2508110944516098,-0.809467559401396,97.0296842726468,15.142196243372169,0.42841085832184805,9,-0.4159998893737793,-0.7599997520446777,-1.1159998178482056,-1.7279996871948242,-0.12800025939941406,2,-0.0016366401359336757,1.4102507672180855,9.727999687194824,2.076903326379496,9.4399995803833,1.4545326469791384,9.215999603271484,-0.0016366401359336757 1408,2012-09-06,10.255999565124512,10.288000106811523,9.784000396728516,9.800000190734863,531250.0,0.049099789393670434,-1.0655769741882026,28.500327829766942,88.93131993881192,74.36972043546281,-0.9717749652904999,-1.3531045981883842,-1.4724757691451877,-2.069728253560884,17.633133861021545,0.5120000839233398,0.4089278170733106,1.2199997901916504,0.20141541867851132,2.2385841617047895,0.7107076044350809,1.72929197594822,-1.1561122652780327,97.41931067792413,15.963834050610686,0.5092921857565699,9,-0.6519994735717773,-0.9959993362426758,-1.5619994401931763,-2.2079992294311523,-0.6639995574951154,3,-0.035101372069225034,4.249996274717251,9.776000022888184,1.4102507672180855,9.727999687194824,2.076903326379496,9.4399995803833,-0.035101372069225034 1409,2012-09-07,10.392000198364258,10.616000175476074,10.279999732971193,10.343999862670898,408875.0,0.013260592726838327,-2.8181739366026037,0.10526403848164802,88.67190101155632,77.40045249509396,-1.0235270907796608,-1.4161666279456107,-1.574842712657471,-2.199253268200547,20.26880080336658,0.3600006103515625,0.45110804380481184,1.263600397109986,0.10700741236697375,2.4201933818529993,0.685303904738479,1.841896889481493,-1.0782525932640716,84.69945248401586,3.7516548805494807,0.5782964923715065,9,-0.624000072479248,-0.9679999351501465,-1.6820000410079956,-2.3439998626708984,-0.7119998931884783,4,-0.06543497807888954,-1.0655769741882026,10.255999565124512,4.249996274717251,9.776000022888184,1.4102507672180855,9.727999687194824,-0.06543497807888954 1410,2012-09-10,10.31999969482422,10.479999542236328,10.239999771118164,10.4399995803833,171625.0,-0.006928454788845184,1.4,-2.4999801319239876,84.92063829958346,80.41164610152654,-0.837703621423735,-1.260738386774248,-1.4685780021918031,-2.11831987126741,22.63210150857475,0.23999977111816406,0.4714607336754426,1.0975998878479025,-0.12700791183330828,2.3222076875291133,0.48529598800729623,1.7099037876885088,-0.7458015756488567,76.12898908965632,-3.0768447253511937,0.6123038998406056,9,-0.5319995880126971,-0.8959994316101092,-1.4939994812011737,-2.271999359130861,-0.5920000076293963,0,-0.05271314806422611,-2.8181739366026037,10.392000198364258,-1.0655769741882026,10.255999565124512,4.249996274717251,9.776000022888184,-0.05271314806422611 1411,2012-09-11,9.144000053405762,9.800000190734863,9.039999961853027,9.800000190734863,1204000.0,-0.11395345699557113,1.317073383478759,5.466673024501587,48.75347019618682,78.7433520370304,0.4060827191026828,-0.018921397732755807,-0.28468390568887614,-0.9411569280917078,22.95777557249627,1.2799997329711932,0.47178762647651595,-0.12079977989196777,-1.2665359530117666,1.024936393227831,-0.6936678664518681,0.4520683066679325,1.4720001220703125,6.5989896862799196,-67.40221742254447,0.5728680865598994,9,0.6599998474121094,0.2800002098083496,-0.28599977493286133,-1.0959997177124023,0.7519998550415039,1,0.048118938955979074,1.4,10.31999969482422,-2.8181739366026037,10.392000198364258,-1.0655769741882026,10.255999565124512,0.048118938955979074 1412,2012-09-12,9.255999565124512,9.255999565124512,9.088000297546387,9.144000053405762,524875.0,0.012248415470758278,2.0,-0.17073092724455055,51.35135048057468,76.81665880532077,0.3622800842733316,-0.0715841287580119,-0.3883563825873999,-1.054906697235527,23.669789559154303,0.167999267578125,0.49366653440141306,-0.04880023002624512,-1.1296673199095508,1.0320668598570606,-0.589233774967898,0.49163331491540774,1.3284806060791023,13.705556725460438,-55.688555993677724,0.5404335449416527,9,0.5720005035400391,0.1680006980895996,-0.36999940872192383,-1.2079992294311523,0.2560005187988281,2,0.017286172061771632,1.317073383478759,9.144000053405762,1.4,10.31999969482422,-2.8181739366026037,10.392000198364258,0.017286172061771632 1413,2012-09-13,9.223999977111816,9.407999992370604,9.13599967956543,9.232000350952148,334875.0,-0.003457172592495117,-1.9565095703823294,-0.07143222070844686,50.93833394589242,74.29219231815051,0.44762266866670153,0.02668062308961794,-0.34616668121198657,-1.0232006267212235,24.507650653631355,0.272000312805174,0.5301804307926012,-0.12199983596801722,-1.1170630537324193,0.8730633817963849,-0.6195314448502192,0.3755317729141847,1.329590589904786,11.67512628921501,-53.1390002139318,0.49753160888220116,9,0.6040000915527344,0.20000028610229492,-0.3379998207092285,-1.175999641418457,0.23200035095214666,3,0.04596701945241266,2.0,9.255999565124512,1.317073383478759,9.144000053405762,1.4,10.31999969482422,0.04596701945241266 1414,2012-09-14,9.432000160217283,9.543999671936037,9.295999526977539,9.31999969482422,346875.0,0.022549889811534385,-2.099986291000362,-13.999403981403775,56.544514544943304,71.32427056280645,0.30562395951059074,-0.12404215509364924,-0.542381272784807,-1.2328425376142391,26.099550211382837,0.3199996948242205,0.558204144593411,0.045600318908689985,-0.8898629589450611,0.981063596762441,-0.42213132001818465,0.5133319578355646,1.0913185946960482,27.222243930092883,-36.840002498228515,0.4677316389268753,9,0.3959999084472674,-0.007999897003172052,-0.5480000972747785,-1.383999824523924,-0.26399993896484375,4,0.016963511948077326,-1.9565095703823294,9.223999977111816,2.0,9.255999565124512,1.317073383478759,9.144000053405762,0.016963511948077326 1415,2012-09-17,9.64799976348877,9.656000137329102,9.19200038909912,9.336000442504883,289625.0,0.022900720907802707,1.8292661652124214,2.7856966476784972,60.29776300594449,68.64451367094273,0.1365965995936449,-0.2886854535634722,-0.7446160724127076,-1.4506496225008938,26.989371408812858,0.46399974822998225,0.5751191923198888,0.21959991455078054,-0.6813110296948928,1.1205108587964538,-0.2308555575720561,0.6700553866736172,0.8456526155633561,79.99994980663004,10.04882038229782,0.45045547212283643,9,0.18000030517578125,-0.2239995002746582,-0.7819995880126953,-1.5999994277954102,-0.5279998779296875,0,0.0033168058117196697,-2.099986291000362,9.432000160217283,-1.9565095703823294,9.223999977111816,2.0,9.255999565124512,0.0033168058117196697 1416,2012-09-18,9.663999557495117,9.711999893188477,9.543999671936037,9.576000213623047,226125.0,0.0016583534824385904,-1.2105230136023974,0.2820497929116168,59.49366515577642,65.5447729532522,0.12355701010656794,-0.2587235746841259,-0.7427706811719794,-1.4668493682411246,27.776173237123714,0.16800022125243963,0.5853474004418597,0.1979997158050537,-0.6744868019284151,1.0704862335385226,-0.23824354306167983,0.6342429746717873,0.8005797732130269,92.30763352595326,18.147357119110723,0.43624325886673404,9,0.1640005111694336,-0.23999929428100586,-0.8259994983673096,-1.6159992218017578,-0.2799997329711914,1,0.006622530280443906,1.8292661652124214,9.64799976348877,-2.099986291000362,9.432000160217283,-1.9565095703823294,9.223999977111816,0.006622530280443906 1417,2012-09-19,9.960000038146973,10.0,9.567999839782717,9.68000030517578,211125.0,0.03062919021165378,1.4000031789174099,3.181838871188004,61.63069756884482,62.51137046770031,-0.16047379743847046,-0.5229388619098145,-1.0142815801634626,-1.7619692875612927,27.919217092175618,0.4320001602172834,0.5659200866289833,0.45680017471313406,-0.43405567395588385,1.347656023382152,0.011372250378624216,0.9022280990476439,0.47608770518406907,95.37037650253319,22.774511954947428,0.44542792433450895,9,-0.13199996948242188,-0.49200010299682617,-1.1879997253417969,-1.9119997024536133,-0.6719999313354492,2,-0.006425715808693333,-1.2105230136023974,9.663999557495117,1.8292661652124214,9.64799976348877,-2.099986291000362,9.432000160217283,-0.006425715808693333 1418,2012-09-20,9.815999984741213,10.02400016784668,9.592000007629396,9.895999908447266,488125.0,-0.014457836631951548,1.571426138589121,-0.28571428571427754,58.70070170295039,59.181237211188524,-0.09549350425765013,-0.34628752595543055,-0.845154969720836,-1.6142127023696222,28.040936987062317,0.4320001602172834,0.5136397557371275,0.28080010414123713,-0.6065399289905855,1.1681401372730598,-0.16286991242467508,0.7244701207071493,0.5921660029602691,74.99997134391343,3.9359157534352534,0.4436700165659115,9,-0.05600023269653498,-0.34800004959106623,-1.1119997501373309,-1.7679996490478533,-0.6879997253417987,3,-0.030969835094787568,1.4000031789174099,9.960000038146973,-1.2105230136023974,9.663999557495117,1.8292661652124214,9.64799976348877,-0.030969835094787568 1419,2012-09-21,9.711999893188477,9.944000244140623,9.68000030517578,9.935999870300293,637000.0,-0.010594956368622843,1.19999284746426,2.8000023841881267,54.08654307682035,55.755226630881516,-0.10962337354875196,-0.21022083424972493,-0.7138818402017684,-1.5063840120973744,28.16923477631684,0.26399993896484375,0.44660765073243525,0.14960002899169922,-0.7235846395895411,1.0227846975729395,-0.28699230529892006,0.5861923632823185,0.6688027739960365,62.499957015869825,-5.404335872972226,0.43659233429062017,9,-0.17999982833862305,-0.24399995803833008,-1.0439996719360352,-1.6639995574951172,-0.7039995193481445,4,-0.026359098840606388,1.571426138589121,9.815999984741213,1.4000031789174099,9.960000038146973,-1.2105230136023974,9.663999557495117,-0.026359098840606388 1420,2012-09-24,9.83199977874756,9.880000114440918,9.62399959564209,9.656000137329102,232625.0,0.012355836787358854,-1.1333312140634748,-0.7857127651874859,51.6455711483326,56.07657118111993,-0.34210135844081613,-0.2816542693460935,-0.8105837456520764,-1.6273113337338874,28.63941732958029,0.2560005187988281,0.3251720008131542,0.22959990501403915,-0.6140767737097139,1.0732765837377922,-0.19223843434783738,0.6514382443759157,0.5219868343303222,59.99996026361143,-4.053112963659103,0.42183833936187626,9,-0.27599954605102717,-0.24799966812133967,-1.1659994125366229,-1.783999443054201,-0.6560001373291033,0,-0.06753453747328131,1.19999284746426,9.711999893188477,1.571426138589121,9.815999984741213,1.4000031789174099,9.960000038146973,-0.06753453747328131 1421,2012-09-25,9.727999687194824,9.880000114440918,9.704000473022461,9.86400032043457,220250.0,-0.010577715001330534,1.095231067035269,-0.7727324450416885,49.25372603210941,55.843501797957124,-0.16377147216535803,-0.12549173881008713,-0.6822084945497195,-1.5096521213942502,29.29566936249236,0.17599964141845703,0.18466355908519638,0.0883998394012444,-0.7045539336239113,0.8813536124264001,-0.30807704711133255,0.48487672591382136,0.5997071928585616,35.08766059257406,-23.769874707276124,0.3964768865125775,9,-0.14799976348876953,-0.05999946594238281,-1.053999423980713,-1.6799993515014648,-0.6239995956420898,1,-0.062499981618632794,-1.1333312140634748,9.83199977874756,1.19999284746426,9.711999893188477,1.571426138589121,9.815999984741213,-0.062499981618632794 1422,2012-09-26,9.592000007629396,9.784000396728516,9.583999633789062,9.711999893188477,367750.0,-0.013980230668021787,-1.9411739956664118,0.8823479913328107,38.44011808029862,54.454811146224486,0.02782860420234634,0.05490769475072632,-0.5242009362208435,-1.3559192063692347,29.83478062084579,0.20000076293945312,0.046566108768383074,-0.07399983406066646,-0.8200344071264158,0.6720347390050829,-0.44701712059354115,0.29901745247220823,0.709952734059982,1.8182645749439421,-50.00672914951369,0.373017286532875,9,0.016000270843504083,0.17199993133544744,-0.9039998054504412,-1.543999671936037,-0.560000419616701,2,-0.021684756353213985,1.095231067035269,9.727999687194824,-1.1333312140634748,9.83199977874756,1.19999284746426,9.711999893188477,-0.021684756353213985 1423,2012-09-27,9.64799976348877,9.800000190734863,9.607999801635742,9.68000030517578,179125.0,0.00583817304157952,-2.4285641300738243,0.26667143504278534,36.67620455229378,52.24722114704121,0.042798968829417916,0.03736784579237451,-0.5661149457752188,-1.3916362680471757,29.997235567263047,0.20800018310546697,0.08648125037926846,-0.041200065612793324,-0.7521566349891593,0.6697565037635727,-0.3966783503009754,0.3142782190753888,0.6287139226038825,17.777783664646382,-28.65413612286049,0.35547828468818293,9,-0.03999948501586914,0.12000036239624023,-0.8879995346069336,-1.5999994277954102,-0.5520000457763672,3,-0.037313398165659595,-1.9411739956664118,9.592000007629396,1.095231067035269,9.727999687194824,-1.1333312140634748,9.83199977874756,-0.037313398165659595 1424,2012-09-28,9.663999557495117,9.736000061035156,9.48799991607666,9.600000381469727,99875.0,0.0016583534824385904,1.384614679235594,-1.9999403963642892,38.011685306782844,49.770990291578805,0.07059269758612352,0.059713508744049903,-0.5706474882221926,-1.3875653657277685,29.800597476569614,0.2480001449584961,0.11312861128756424,-0.04760026931762695,-0.7231293498909857,0.6279288112557317,-0.3853648096043063,0.2901642709690524,0.5879798541127421,44.89784498907654,2.130599496119899,0.3377645402866791,9,0.09200048446655273,0.10400056838989258,-0.8999993801116943,-1.6159992218017578,-0.8639993667602539,4,-0.055463506067733426,-2.4285641300738243,9.64799976348877,-1.9411739956664118,9.592000007629396,1.095231067035269,9.727999687194824,-0.055463506067733426 1425,2012-10-01,9.711999893188477,9.887999534606934,9.640000343322754,9.696000099182127,126750.0,0.004966922381130612,-2.8750083819486356,0.25000000000002776,67.66169921398912,50.678549631380214,0.036459614989668765,0.0349262641478969,-0.6035494277266906,-1.416289494491373,29.102501785954242,0.2479991912841797,0.14892956208740138,-0.013199949264526722,-0.6765482449363063,0.6501483464072528,-0.3448740971004174,0.31847419857136394,0.5157399294242868,56.0000476837613,8.300117897813628,0.33167414783588994,10,0.04400014877319336,0.0560002326965332,-0.9479997158050537,-1.6639995574951172,-1.2720003128051776,0,-0.07248759545826344,1.384614679235594,9.663999557495117,-2.4285641300738243,9.64799976348877,-1.9411739956664118,9.592000007629396,-0.07248759545826344 1426,2012-10-02,9.64799976348877,9.815999984741213,9.583999633789062,9.744000434875488,129000.0,-0.006589799259017037,-1.071423097555384,-6.0001192108236765,62.564113223187995,50.78226248186279,0.1094626671583594,0.09763130816410381,-0.5199831456785553,-1.3361275752425588,27.592846416312884,0.2320003509521502,0.14952750229618417,-0.07320008277893031,-0.737441491048143,0.5910413254902824,-0.4053207869135367,0.25892062135567606,0.5559852619087984,40.0,-11.504282170442494,0.33212070413460676,10,0.10800027847290039,0.12000036239624023,-0.8619997501373291,-1.5999994277954102,-1.3439998626708984,1,-0.04892207023641493,-2.8750083819486356,9.711999893188477,1.384614679235594,9.663999557495117,-2.4285641300738243,9.64799976348877,-0.04892207023641493 1427,2012-10-03,9.760000228881836,9.847999572753906,9.5600004196167,9.67199993133545,168500.0,0.011608672070755333,1.1818201522272354,-0.9166633553206708,66.34146766957518,51.63123647815443,-0.03787412026878023,-0.01647390669319293,-0.6181918008630305,-1.4325560023893473,25.92498681604526,0.28799915313720703,0.12097395854074122,0.039600372314453125,-0.6244016395476581,0.7036023841765644,-0.2924006336166034,0.37160137824550965,0.42070509524484123,68.00014305128389,10.984433086529364,0.332001005931056,10,-0.04400014877319336,0.0279998779296875,-0.9740002155303955,-1.691999912261963,-1.2639999389648438,2,-0.06721312724848749,-1.071423097555384,9.64799976348877,-2.8750083819486356,9.711999893188477,1.384614679235594,9.663999557495117,-0.06721312724848749 1428,2012-10-04,9.895999908447266,9.928000450134276,9.704000473022461,9.767999649047852,115625.0,0.013934393071321827,1.3333167766033784,1.4545434841506366,64.79591185080352,52.821166341930336,-0.18029205392978653,-0.1905988075171443,-0.7375033538734002,-1.5492245093489831,23.338047835687924,0.22399997711181463,0.09823294276792538,0.19360003471374476,-0.4273935721045703,0.8145936415320598,-0.11689676869541366,0.5040968381229032,0.26189130843393826,92.72715844412596,30.623252296889973,0.31049680340915775,10,-0.18799972534179688,-0.09200000762939453,-1.1099998950958252,-1.7159996032714844,-1.4879999160766602,3,-0.08730803642157026,1.1818201522272354,9.760000228881836,-1.071423097555384,9.64799976348877,-2.8750083819486356,9.711999893188477,-0.08730803642157026 1429,2012-10-05,9.711999893188477,9.95199966430664,9.640000343322754,9.944000244140623,205750.0,-0.018593372772944927,1.5161317613037693,-1.8124990686792988,52.08333721384342,52.869807015875985,0.00414371749131881,-0.06340560128411887,-0.5419619820399753,-1.3472779608953758,20.06520430544658,0.3119993209838867,0.0359737148883994,0.04360003471374441,-0.4861825553539756,0.5733826247814644,-0.2212912603201147,0.3084913297476035,0.42353349859216394,38.775450624146984,-20.19456424108627,0.26489129503386,10,0.007999897003173828,0.11600017547607422,-0.867999792098999,-1.3839995861053467,-1.1040000915527344,4,-0.06342670739814427,1.3333167766033784,9.895999908447266,1.1818201522272354,9.760000228881836,-1.071423097555384,9.64799976348877,-0.06342670739814427 1430,2012-10-08,9.776000022888184,9.847999572753906,9.600000381469727,9.68000030517578,58000.0,0.006589799259017148,1.066670110507556,-0.4137912607391073,53.53536691461789,53.34554489171026,-0.07670131167208005,-0.17945100917197898,-0.5973076571379732,-1.3918830465884753,16.761376867264673,0.2479991912841797,-0.006201555933724734,0.1348001480102532,-0.30178449911653793,0.5713847951370443,-0.08349217555314326,0.35309247157364965,0.3376227002939043,55.10204578132109,0.33459799888749586,0.21829232356339578,10,-0.0560002326965332,0.05200004577636719,-0.8879997730255127,-1.4479997158050537,-1.199999809265135,0,-0.09983631647588465,1.5161317613037693,9.711999893188477,1.3333167766033784,9.895999908447266,1.1818201522272354,9.760000228881836,-0.09983631647588465 1431,2012-10-09,9.583999633789062,9.815999984741213,9.552000045776367,9.760000228881836,116375.0,-0.01963997428903419,-1.2000015894587246,-1.833344923159419,37.29728789291531,53.21856375977878,0.1036214649269187,0.049754114138988115,-0.39922123872416115,-1.178596963998034,17.479583102797896,0.2639999389648455,-0.02656936848691771,-0.07920022010803152,-0.4496234362666609,0.29122299605059787,-0.2644118281873471,0.10601138797128407,0.5081506341664443,7.99990463247741,-39.91178952720425,0.18521160807931508,10,0.1360001564025879,0.24400043487548828,-0.5619995594024658,-1.1879994869232178,-0.8559999465942383,1,-0.11936561948234126,1.066670110507556,9.776000022888184,1.5161317613037693,9.711999893188477,1.3333167766033784,9.895999908447266,-0.11936561948234126 1432,2012-10-10,9.416000366210938,9.607999801635742,9.368000030517578,9.567999839782717,274750.0,-0.01752913960741731,1.0689689191800025,0.8636304524519202,36.702137778065186,53.22144522930894,0.2727078689879594,0.24280350607721424,-0.22696262725806804,-0.9904560281588388,17.98079397280799,0.23999977111816406,-0.051426234371257706,-0.25519952774047816,-0.59416978083609,0.08377072535513364,-0.42468465428828495,-0.08571440119267137,0.6551068956225201,8.219240717999634,-34.76785880539507,0.16948512654780593,10,0.24399948120117188,0.4119997024536133,-0.2520003318786621,-0.8800003528594971,-0.5280008316040039,2,-0.11809690124731198,-1.2000015894587246,9.583999633789062,1.066670110507556,9.776000022888184,1.5161317613037693,9.711999893188477,-0.11809690124731198 1433,2012-10-11,9.64799976348877,9.736000061035156,9.496000289916992,9.51200008392334,143375.0,0.02463884752069001,-1.8571525885558584,-0.8947378327675997,48.039210530160254,54.335614698573096,0.04549249339540751,0.04658630403824304,-0.45037160864756487,-1.2015266306890346,18.322687310181866,0.31999969482421875,-0.055075149560611436,-0.044400119781494496,-0.3108941776938501,0.2220939381308611,-0.1776471487376714,0.08884690917468241,0.40248535234507976,47.94518982050009,7.1195612774751,0.13324702895617754,10,0.012000083923339844,0.18000030517578125,-0.45999956130981445,-1.0399997234344482,-0.7279996871948242,3,-0.1194029334382164,1.0689689191800025,9.416000366210938,-1.2000015894587246,9.583999633789062,1.066670110507556,9.776000022888184,-0.1194029334382164 1434,2012-10-12,9.592000007629396,9.751999855041504,9.552000045776367,9.62399959564209,204250.0,-0.005804286611956089,-2.571440735694823,-0.2352916427078674,42.346940637380875,51.522863745616625,0.10080588105602928,0.12141231991138035,-0.370522940398315,-1.1230506577436312,18.40802171376798,0.19999980926513672,-0.010979864379823567,-0.10839986801147283,-0.3504667424127206,0.1336670063897749,-0.22943330521209582,0.012633569189150151,0.43827540512483587,46.66670640313478,7.925021202631356,0.1210334372006236,10,0.06799983978271307,0.23600006103515447,-0.15999984741211115,-0.6879999637603778,-0.5920000076293963,4,-0.12343619832329511,-1.8571525885558584,9.64799976348877,1.0689689191800025,9.416000366210938,-1.2000015894587246,9.583999633789062,-0.12343619832329511 1435,2012-10-15,9.68000030517578,9.687999725341797,9.543999671936037,9.592000007629396,102000.0,0.009174342939573421,1.769254752363539,-2.75004470405917,48.45362725199685,49.95503197103984,0.008704457412477495,0.037874173445510806,-0.43548115730626513,-1.1873238879771275,18.24949697758218,0.14400005340575994,0.03816883186417641,-0.021999597549440253,-0.2630289403709227,0.21902974527204222,-0.14251426896018238,0.09851507386130187,0.3304695985604287,69.64292556656282,29.18162586294391,0.12051467141074158,10,-0.0200004577636701,0.07999944686889826,-0.08400011062621893,-0.580000162124632,-0.4160003662109357,0,-0.11074385018013388,-2.571440735694823,9.592000007629396,-1.8571525885558584,9.64799976348877,1.0689689191800025,9.416000366210938,-0.11074385018013388 1436,2012-10-16,9.727999687194824,9.791999816894533,9.687999725341797,9.767999649047852,92000.0,0.0049586136886152765,1.363630452451855,-0.45454348415065504,54.6448016238533,48.655402410404065,-0.02989759461306285,-0.005359418846779818,-0.458374023693203,-1.2117148996983698,18.093077642533196,0.11199951171875355,0.08398120452957158,0.02279977798461985,-0.21780432847039144,0.26340388443963114,-0.0975022752428849,0.1431018312121246,0.26306081770372103,84.90562218283529,37.92221101906638,0.12030205322750546,10,-0.06799983978271484,-0.1959996223449707,-0.12199950218200684,-0.37999963760375977,-0.37599945068359375,1,-0.11842100232467911,1.769254752363539,9.68000030517578,-2.571440735694823,9.592000007629396,-1.8571525885558584,9.64799976348877,-0.11842100232467911 1437,2012-10-17,9.895999908447266,9.920000076293944,9.760000228881836,9.760000228881836,226750.0,0.017269760141294332,-1.3529444763894667,-3.3999952316238704,57.86802859814048,47.88563760455261,-0.19732872030978577,-0.18804117904501894,-0.6013769413280734,-1.354251467770574,17.50155954819955,0.19200038909911932,0.05517403116236963,0.1940000057220459,-0.03369130395050668,0.4216913153945985,0.08015435088576872,0.3078456605583231,0.07603938559037005,94.33958020315112,41.85822744700749,0.11384565483627641,10,-0.23600006103515625,-0.3399996757507324,-0.2819998264312744,-0.48399972915649414,-0.5599994659423828,2,-0.11802750930256489,1.363630452451855,9.727999687194824,1.769254752363539,9.68000030517578,-2.571440735694823,9.592000007629396,-0.11802750930256489 1438,2012-10-18,9.51200008392334,9.960000038146973,9.496000289916992,9.911999702453613,247500.0,-0.038803539619694405,-1.1481509280680995,-2.9411805954868657,46.090547092347,47.21977203549745,0.1413353670176125,0.18131195280117574,-0.19271587228119813,-0.9456127907559413,16.441143643234746,0.46399974822998047,0.03188801052923118,-0.17479982376098668,-0.41088140860520994,0.061281761083236574,-0.2928406161830974,-0.05675903133887594,-0.4720001220703125,3.4482333379235786,-47.92724841028376,0.11804079242211127,10,0.15199995040893555,0.06799983978271484,0.11400008201599121,-0.08799982070922852,-0.3199996948242205,3,-0.06560140283966753,-1.3529444763894667,9.895999908447266,1.363630452451855,9.727999687194824,1.769254752363539,9.68000030517578,-0.06560140283966753 1439,2012-10-19,9.456000328063963,9.567999839782717,9.37600040435791,9.496000289916992,193625.0,-0.00588727453377802,1.0869610287295643,0.10000000000000445,43.44262975866449,46.09835679594707,0.17567705075594198,0.2288845331291185,-0.11013390138387358,-0.8651774153026768,15.207768885291545,0.19199943542480646,-0.011962318243181613,-0.21799960136413787,-0.4751481607831316,0.039148958054855854,-0.34657388107363474,-0.08942532165464101,-0.3976003646850561,13.698625662999723,-35.559652311356295,0.12857427970949697,10,0.20799970626831232,0.15199995040893732,0.169999837875368,-0.03200006484985174,-0.1280002593994123,4,-0.056683611799298594,-1.1481509280680995,9.51200008392334,-1.3529444763894667,9.895999908447266,1.363630452451855,9.727999687194824,-0.056683611799298594 1440,2012-10-22,9.16800022125244,9.472000122070312,9.079999923706056,9.432000160217283,190125.0,-0.03045686303085071,1.2790718305563689,6.600004768375836,38.970592102379754,46.284279485887566,0.41165222815118874,0.4896958275889549,0.2050026484977181,-0.55442379132265,14.444808457903727,0.39200019836425604,-0.07252683977850793,-0.4727997303009044,-0.8046597338612944,-0.14093972674051436,-0.6387297320810994,-0.3068697285207094,-0.09156825637817079,10.00003251161981,-38.759260394657815,0.1659300017801954,10,0.35199975967407404,0.38399982452392756,0.4579999446868914,0.2560000419616717,0.21599960327148615,0,-0.018324631020731896,1.0869610287295643,9.456000328063963,-1.1481509280680995,9.51200008392334,-1.3529444763894667,9.895999908447266,-0.018324631020731896 1441,2012-10-23,9.119999885559082,9.199999809265137,8.97599983215332,9.04800033569336,145750.0,-0.005235638583656166,-1.0740685142587187,-0.27272563072565964,34.848466375958324,46.078315996764594,0.43238212062802717,0.5162808493308955,0.2847834161978344,-0.47975820467319963,13.747121236511594,0.2239999771118164,-0.09984553290249565,-0.4904000759124756,-0.8925700507735908,-0.08823010105136042,-0.6914850633430323,-0.2893150884819189,0.8400001525878906,14.634148705319545,-30.38217089695018,0.20108498743055742,10,0.34800004959106445,0.38000011444091797,0.506000280380249,0.3040003776550293,0.2799997329711914,1,0.01578947973823741,1.2790718305563689,9.16800022125244,1.0869610287295643,9.456000328063963,-1.1481509280680995,9.51200008392334,0.01578947973823741 1442,2012-10-24,9.383999824523926,9.392000198364258,9.079999923706056,9.152000427246094,148750.0,0.028947362091842788,1.5161297765403803,3.2222339960528235,38.57142066468578,45.0263393450452,0.1825641054242908,0.24864735615313727,0.05112876205773986,-0.717586305290375,13.194977961514617,0.31200027465820135,-0.13164997306486015,-0.2160001277923591,-0.6307349272990805,0.19873467171436232,-0.4233675275457198,-0.008632728038998394,0.5563202095031734,41.46340517872182,2.379649279860665,0.20736739975336058,10,0.0840001106262207,0.11600017547607422,0.24200034141540527,0.04000043869018555,0.055999755859375,2,-0.0034100158366444644,-1.0740685142587187,9.119999885559082,1.2790718305563689,9.16800022125244,1.0869610287295643,9.456000328063963,-0.0034100158366444644 1443,2012-10-25,9.288000106811523,9.472000122070312,9.223999977111816,9.472000122070312,91625.0,-0.010230149137633093,1.695653526003172,-0.7931055744875015,40.14869707259007,44.78209006006845,0.24823183598891596,0.3333868707981864,0.17878923998010166,-0.5937912252141313,12.472872528730965,0.2480001449584961,-0.12306112843948469,-0.2939998626708977,-0.7306337488624415,0.14263402352064602,-0.5123168057666696,-0.07568291957512585,0.633033523178101,52.70274841846311,13.019018432740175,0.21831694309577157,10,0.17999982833862305,0.21199989318847656,0.3599998950958252,0.1360001564025879,0.07199954986572266,3,0.005167994739595061,1.5161297765403803,9.383999824523926,-1.0740685142587187,9.119999885559082,1.2790718305563689,9.16800022125244,0.005167994739595061 1444,2012-10-26,9.128000259399414,9.336000442504883,9.088000297546387,9.263999938964844,65375.0,-0.017226512227833668,-1.296301856136199,0.7391286319957706,35.587182573200266,43.35248509575771,0.37491830620089495,0.47555398612911404,0.36202211809764506,-0.4083048076659104,12.304801586325306,0.2480001449584961,-0.10424505217473978,-0.427199745178223,-0.9063679954123902,0.05196850505594419,-0.6667838702953066,-0.1876156200611394,0.7741326946334848,30.64522951620284,-6.795381513454075,0.23958412511708327,10,0.3399996757507324,0.3399996757507324,0.48599958419799805,0.29600000381469727,0.15999984741210938,4,0.007011407524205815,1.695653526003172,9.288000106811523,1.5161297765403803,9.383999824523926,-1.0740685142587187,9.119999885559082,0.007011407524205815 1445,2012-10-31,9.008000373840332,9.199999809265137,8.991999626159668,9.13599967956543,86875.0,-0.013146349928672918,-1.599989271217657,0.9411735831591939,36.764709104925736,41.3658081492102,0.43535245982194404,0.5692958469078135,0.4984078619976664,-0.26261871541756676,11.82337031806001,0.20800018310546875,-0.12775243194971786,-0.5119996547698982,-1.0432684383244606,0.019269128784664247,-0.7776340465471794,-0.24636526299261696,0.875609917754975,6.451718343222572,-33.27898813379003,0.26563439177728115,10,0.45999956130981445,0.45999956130981445,0.49199962615966797,0.4159998893737793,0.40799999237060547,2,0.035523943333030106,-1.296301856136199,9.128000259399414,1.695653526003172,9.288000106811523,1.5161297765403803,9.383999824523926,0.035523943333030106 1446,2012-11-01,9.175999641418457,9.232000350952148,9.0,9.039999961853027,151000.0,0.01865000672801953,-1.148155343235081,-1.0625032596466915,44.48527172076596,39.87883516283526,0.20206708289373232,0.3838000711232752,0.3457317130847155,-0.40509920354247164,11.4824845221555,0.23200035095214844,-0.13459858673945035,-0.3204003810882572,-0.8693676603931557,0.22856689821664133,-0.5948840207407056,-0.04591674143580882,0.6894584409880107,38.333296908310274,-5.161015439236294,0.27448363965244915,11,0.29200029373168945,0.29200029373168945,0.3940005302429199,0.2480006217956543,0.24000072479248047,3,0.022667849960085196,-1.599989271217657,9.008000373840332,-1.296301856136199,9.128000259399414,1.695653526003172,9.288000106811523,0.022667849960085196 1447,2012-11-02,9.104000091552734,9.215999603271484,9.071999549865724,9.19200038909912,152875.0,-0.007846507484670417,1.117667683461283,-0.6470625359381662,36.50793050091131,38.814099986009076,0.16752378186816408,0.42597376990109126,0.42273334525181205,-0.3040360999108529,11.034124007336969,0.14400005340575994,-0.16442266463816502,-0.35959992408752406,-0.9205127005516278,0.2013128523765797,-0.6400563123195759,-0.07914353585547218,0.7436688258486708,23.33340618337946,-18.78833106038484,0.2804563882320522,11,0.1679997444152832,0.3639998435974121,0.5199999809265137,0.32000017166137695,0.37599945068359375,4,0.03251312873471801,-1.148155343235081,9.175999641418457,-1.599989271217657,9.008000373840332,-1.296301856136199,9.128000259399414,0.03251312873471801 1448,2012-11-05,9.031999588012695,9.144000053405762,8.968000411987305,9.119999885559082,108000.0,-0.007908666829523181,1.5882179696648833,1.0000000000000202,36.22045285480621,38.01163588558038,0.1835813916583824,0.4531604648863272,0.5002919266668453,-0.20335113417287332,10.456195497933507,0.17599964141845703,-0.21548204022863615,-0.3884004116058346,-0.9421330779514303,0.1653322547397611,-0.6652667447786325,-0.11153407843303675,0.7982359476837484,17.391078999471333,-23.157901088269156,0.2768663331727981,11,0.18800067901611328,0.43200063705444336,0.6540005207061768,0.392000675201416,-1.0319995880126953,0,0.04517272043635878,1.117667683461283,9.104000091552734,-1.148155343235081,9.175999641418457,-1.599989271217657,9.008000373840332,0.04517272043635878 1449,2012-11-06,9.095999717712402,9.144000053405762,8.968000411987305,9.055999755859377,87000.0,0.007085931423717939,1.5882179696648833,-0.4545434841506165,35.45814159699731,37.62136360720455,0.07056562520030774,0.3590538097545988,0.4429660421425119,-0.23378810742887168,10.110476607790151,0.17599964141845703,-0.29102737387996314,-0.2936002731323235,-0.8475671345025759,0.2603665882379289,-0.5705837038174497,-0.0166168424471973,0.6997464130356761,48.484596711267805,11.135968133174977,0.2769834306851266,11,0.12400054931640625,0.36800050735473633,0.5920004844665527,0.328000545501709,-1.3359994888305664,1,0.02902374089246762,1.5882179696648833,9.031999588012695,1.117667683461283,9.104000091552734,-1.148155343235081,9.175999641418457,0.02902374089246762 1450,2012-11-07,8.800000190734863,9.008000373840332,8.784000396728517,9.008000373840332,154250.0,-0.03254172561166058,1.153844037706765,-5.20000953675249,29.432622614438884,37.01960318925794,0.3451734091431753,0.6094306403054226,0.746722260091822,0.09081745202788483,10.115208521901051,0.31199932098388494,-0.3262505177422774,-0.5407998085021966,-1.12269702361049,0.04109740660609695,-0.8317484160563424,-0.2498512009480507,0.9626361112627837,3.571382955623955,-26.614802473554846,0.2909486075541467,11,0.3280000686645508,0.5720000267028809,0.9619998931884766,0.624000072479248,-1.1119999885559082,2,0.055454534715857706,1.5882179696648833,9.095999717712402,1.5882179696648833,9.031999588012695,1.117667683461283,9.104000091552734,0.055454534715857706 1451,2012-11-08,8.439999580383299,8.831999778747559,8.432000160217285,8.776000022888184,216000.0,-0.04090915938054107,-1.2727297357341412,1.6153853207644144,20.261419066403874,34.98515856722662,0.6689157665057888,0.9268513947169783,1.112003649325013,0.47085104770232356,10.6435315460997,0.39999961853027344,-0.36440219986979194,-0.8436004161834738,-1.5387307377427248,-0.14847009462422278,-1.1911655769630993,-0.4960352554038483,1.2639185672981998,1.020334929684489,-20.181287481999526,0.3475651607796253,11,0.5120005607604998,0.7560005187988299,1.3220005035400408,0.9840006828308123,-0.6239995956420881,3,0.11563990928342127,1.153844037706765,8.800000190734863,1.5882179696648833,9.095999717712402,1.5882179696648833,9.031999588012695,0.11563990928342127 1452,2012-11-09,8.303999900817871,8.503999710083008,8.295999526977539,8.383999824523926,253625.0,-0.016113706910782954,-3.333306842565366,0.2380946974642502,22.545436102487102,33.02924068165962,0.7103025479507679,1.0279761863989858,1.2492336266059194,0.6261685243670083,12.039367844468583,0.20800018310546875,-0.37445331833273166,-0.9240000724792488,-1.7416331798433937,-0.1063669651151038,-1.3328166261613212,-0.5151835187971763,1.29816480786649,0.9434397256838504,-21.574255472423992,0.40881655368207276,11,0.5120000839233398,0.8239998817443848,1.4580001831054688,1.1200003623962402,-0.3600001335144034,4,0.13391142565928305,-1.2727297357341412,8.439999580383299,1.153844037706765,8.800000190734863,1.5882179696648833,9.095999717712402,0.13391142565928305 1453,2012-11-12,8.496000289916992,8.520000457763674,8.328000068664549,8.336000442504883,78875.0,0.023121434416227604,-1.1818152262259514,-2.0,29.452049481664034,32.34755922704449,0.4404616395403931,0.7855197712381141,1.0568514157497066,0.45390436692450287,13.04407860285215,0.21600055694580256,-0.3685689479151417,-0.6743997097015377,-1.5289303090831243,0.18013088968004887,-1.101665009392331,-0.24713441001074443,0.9755479005966876,23.58498098837935,-0.0462733261474888,0.4272652996907936,11,0.26799964904785156,0.6319994926452637,1.2559998035430908,0.9279999732971191,-0.3120002746582031,0,0.11581911708349879,-3.333306842565366,8.303999900817871,-1.2727297357341412,8.439999580383299,1.153844037706765,8.800000190734863,0.11581911708349879 1454,2012-11-13,8.407999992370605,8.616000175476074,8.336000442504883,8.46399974822998,231875.0,-0.010357850111048728,-1.8000133515168277,-0.3499988079059676,32.20972980116605,31.841450415515634,0.4644290282680341,0.8224364579315804,1.1424078478619464,0.5603076452229345,13.887356204801705,0.2799997329711914,-0.3958955083353928,-0.7032000064849857,-1.597859187998754,0.19145917502878262,-1.1505295972418708,-0.25587041572810065,0.9459933317894595,15.730383732907216,-9.227524335935106,0.4473295907568844,11,0.3559999465942383,0.7199997901916504,1.3480000495910645,1.0160002708435059,-0.15999984741210938,1,-0.04852521321846137,-1.1818152262259514,8.496000289916992,-3.333306842565366,8.303999900817871,-1.2727297357341412,8.439999580383299,-0.04852521321846137 1455,2012-11-14,8.607999801635742,8.807999610900879,8.368000030517576,8.503999710083008,176875.0,0.023786846984611865,-1.3404267191526362,-1.8571525885558584,38.81118283585667,31.21099609497016,0.22542836279575162,0.5670818134334574,0.9350165076206345,0.3832540632381942,14.5099979989179,0.43999958038330256,-0.42142813577758353,-0.44960017204284597,-1.329096306333195,0.42989596224750315,-0.8893482391880205,-0.00985210489767141,0.6401941428060702,58.20897912415018,30.62556229003227,0.43974806714517445,11,0.14799976348876953,0.5199999809265137,1.1660001277923584,0.8160004615783691,-0.3759994506835955,2,-0.0985129637889588,-1.8000133515168277,8.407999992370605,-1.1818152262259514,8.496000289916992,-3.333306842565366,8.303999900817871,-0.0985129637889588 1456,2012-11-15,8.576000213623049,8.64799976348877,8.416000366210938,8.62399959564209,128875.0,-0.0037174243436451926,3.833334989022779,-0.46153211312032916,30.350192567180528,30.526802991222294,0.1825663968089568,0.5358233078694319,0.9498158045720881,0.4346701161710822,14.796598279636324,0.23199939727783203,-0.42540745953091275,-0.42399978637695135,-1.2688400144671856,0.42084044171328294,-0.8464199004220685,-0.0015796723318342032,0.5769742890723357,54.6876251464508,27.66775940664158,0.42242011404511753,11,0.14399957656860174,0.5519995689392072,1.197999715805052,0.8480000495910627,-0.176000595092777,3,-0.1035447748745969,-1.3404267191526362,8.607999801635742,-1.8000133515168277,8.407999992370605,-1.1818152262259514,8.496000289916992,-0.1035447748745969 1457,2012-11-16,8.727999687194824,8.800000190734863,8.383999824523926,8.383999824523926,166750.0,0.01772381877163709,-1.418607745834604,-7.166756074785189,36.742405256772,30.584797702551825,-0.031712608885371196,0.30760465279312044,0.7804802233260233,0.3043177319642911,14.443544732171617,0.4160003662109375,-0.42326781734714913,-0.21360030174255407,-0.9524889993837871,0.5252883958986789,-0.5830446505631706,0.15584404707806243,0.3392773179287758,83.3333333333334,57.101727328212014,0.36944434882061655,11,-0.007999897003173828,0.40000009536743164,1.0460002422332764,0.6960005760192871,-0.5199995040893555,4,-0.10449126204617565,3.833334989022779,8.576000213623049,-1.3404267191526362,8.607999801635742,-1.8000133515168277,8.407999992370605,-0.10449126204617565 1458,2012-11-19,8.887999534606934,8.904000282287598,8.711999893188478,8.791999816894531,84250.0,0.01833178885728559,1.99997764847001,0.27906905824623657,44.31816078002664,31.569244278443975,-0.23946977833391614,0.10378016820246216,0.5891718600898574,0.15804579283497766,15.046025853601078,0.19200038909911932,-0.4532370462230517,-0.022400426864624734,-0.7108527440150372,0.6660518902857877,-0.36662658543983007,0.3218257317105806,0.10214972270206069,97.18296616302126,68.55566381191919,0.34422615857520605,11,-0.23599958419799805,0.24000024795532227,0.8560004234313965,0.5360007286071777,-0.46399974822998225,0,-0.10621060044252284,-1.418607745834604,8.727999687194824,3.833334989022779,8.576000213623049,-1.3404267191526362,8.607999801635742,-0.10621060044252284 1459,2012-11-20,8.920000076293945,9.32800006866455,8.815999984741211,8.855999946594238,56625.0,0.003600421170412149,-6.1111096393920326,0.6666699780455579,47.82607876203225,33.61296162817657,-0.3342067382729006,0.031162644144322016,0.5212047602116598,0.1369051827568022,16.08810713847919,0.5120000839233398,-0.4613362416220994,0.03640012741088938,-0.6025774943676598,0.6753777491894386,-0.28308868347838434,0.3558889383001631,-0.6240005493164062,57.50000248352685,24.990810662981616,0.3194888108892743,11,-0.10800027847290039,0.20799970626831055,0.8239998817443848,0.504000186920166,-0.7040004730224627,1,-0.08251121689910879,1.99997764847001,8.887999534606934,-1.418607745834604,8.727999687194824,3.833334989022779,8.576000213623049,-0.08251121689910879 1460,2012-11-21,9.0,9.128000259399414,8.847999572753906,8.944000244140625,131125.0,0.00896860123562826,-1.2580600504522241,0.8749944120758766,45.454554410916415,36.41219888867797,-0.4278457608125237,-0.06542303945926342,0.40774747845299864,0.06872385273318038,16.209397959099192,0.2800006866455078,-0.4632237951746614,0.12480006217956507,-0.5027504237147866,0.7523505480739168,-0.18897518076760988,0.43857530512674003,-0.6833604621887215,65.25423900042027,32.09866044696069,0.3137752429471755,11,-0.18800020217895508,0.12799978256225586,0.7439999580383301,0.42400026321411133,-0.6239995956420898,2,-0.08355553944905603,-6.1111096393920326,8.920000076293945,1.99997764847001,8.887999534606934,-1.418607745834604,8.727999687194824,-0.08355553944905603 1461,2012-11-23,9.263999938964844,9.31999969482422,9.079999923706056,9.079999923706056,54375.0,0.02933332655164933,-1.6086929479937064,3.2857288828337556,53.759394452735314,39.880416483149986,-0.6287936623611952,-0.33527124600471936,0.1505798491989534,-0.18844470080170694,16.22724784267149,0.3199996948242205,-0.46374372440881473,0.38159999847412074,-0.2609024748944737,1.0241024718427152,0.06034876178982351,0.702851235158418,-0.9271331905364999,93.22032699705815,56.39242075971852,0.3212512366842973,11,-0.43599987030029297,-0.1360001564025879,0.4459998607635498,0.16000032424926758,-0.7600002288818359,4,-0.11139891999265406,-1.2580600504522241,9.0,-6.1111096393920326,8.920000076293945,1.99997764847001,8.887999534606934,-0.11139891999265406 1462,2012-11-26,9.35200023651123,9.359999656677246,9.119999885559082,9.248000144958496,108375.0,0.009499168623291254,3.0000317894268367,0.5652178420010628,57.46270150483934,42.992711152391685,-0.6174311331429525,-0.4488021084235232,0.0669646685130516,-0.26954349931511246,17.012760020380078,0.23999977111816406,-0.418294921111956,0.4712002754211433,-0.16618180119033177,1.1085823520326183,0.15250923711540487,0.7898913137268817,-0.9953108216781619,98.76552112875049,57.021971368531965,0.31869103830573786,11,-0.504000186920166,-0.2240004539489746,0.24399971961975098,0.07200002670288086,-0.7840003967285156,0,-0.10179647069129061,-1.6086929479937064,9.263999938964844,-1.2580600504522241,9.0,-6.1111096393920326,8.920000076293945,-0.10179647069129061 1463,2012-11-27,9.336000442504883,9.456000328063963,9.248000144958496,9.32800006866455,220875.0,-0.001710841916350958,-1.4761893949284817,0.07692660382202986,55.72520890065816,45.60554216344636,-0.5249508770840823,-0.4522067430579,0.08828567217951289,-0.24564327932694852,18.219401347219907,0.20800018310546697,-0.30856971896145247,0.45280046463012624,-0.191362950077135,1.0969638793373875,0.13071875727649562,0.7748821719837569,-0.9391786179980475,81.25002793966247,38.69197938294745,0.32208170735363034,11,-0.4240002632141131,-0.20800065994262695,0.2719995975494385,0.08799982070922852,-0.8080005645751953,1,-0.1208226441661101,3.0000317894268367,9.35200023651123,-1.6086929479937064,9.263999938964844,-1.2580600504522241,9.0,-0.1208226441661101 1464,2012-11-28,9.19200038909912,9.343999862670898,9.079999923706056,9.31999969482422,414250.0,-0.015424169513763242,2.00000541861509,-15.999165573966351,60.08230836250605,47.9690005552963,-0.2883703264161461,-0.31954959355647716,0.2293378603681262,-0.09501088872090868,18.822460721732888,0.263999938964842,-0.19937171100823647,0.3056004047393781,-0.3442937750407591,0.9554945845195153,-0.01934668515069049,0.6305474946294467,-0.731627854378857,56.579011348396435,8.713937568775549,0.3249470898900687,11,-0.272000312805174,-0.26000070571899236,0.4299995899200457,0.231999874114992,-1.2640004158020002,2,-0.08355097587168803,-1.4761893949284817,9.336000442504883,3.0000317894268367,9.35200023651123,-1.6086929479937064,9.263999938964844,-0.08355097587168803 1465,2012-11-29,9.32800006866455,9.359999656677246,9.215999603271484,9.295999526977539,179875.0,0.014795438839048991,2.0000099341366737,-0.25000558796575,75.81397798785736,53.02053226870483,-0.34810431035580613,-0.45360295817460816,0.08494648698167673,-0.22390328103620227,19.18293169887233,0.16799926757812678,-0.10877964317046107,0.42560009956359934,-0.25206238479122156,1.1032625839184202,0.08676885738618978,0.7644313417410089,-0.8078898663436664,65.9574144293814,11.664198432700879,0.3388312421774101,11,-0.40799999237060547,-0.444000244140625,0.3080000877380371,0.09600019454956055,-2.0799999237060547,3,-0.11921102671606953,2.00000541861509,9.19200038909912,-1.4761893949284817,9.336000442504883,3.0000317894268367,9.35200023651123,-0.11921102671606953 1466,2012-11-30,9.383999824523926,9.4399995803833,9.279999732971193,9.368000030517578,222125.0,0.006003404314660621,1.500011175931486,0.49998509909104455,82.9268391964942,58.15213603978508,-0.31004008023223584,-0.5198751498372474,0.020516940712324683,-0.27060963112520753,19.773532403191368,0.1599998474121076,-0.014850782874340496,0.47119984626769984,-0.2301138141810064,1.172513506716406,0.1205430160433476,0.8218566764920521,-0.8077362146584566,80.85095050283468,18.99104293191254,0.35065683022435296,11,-0.2999997138977051,-0.5,0.15200018882751465,0.04000043869018555,-2.0239996910095224,4,-0.10741682001439656,2.0000099341366737,9.32800006866455,2.00000541861509,9.19200038909912,-1.4761893949284817,9.336000442504883,-0.10741682001439656 1467,2012-12-03,9.399999618530273,9.472000122070312,9.263999938964844,9.46399974822998,157875.0,0.0017050079183222877,4.199947548487847,-4.000059605412171,80.87431943165133,62.213931445521155,-0.24662771969474306,-0.5402619010676073,-0.013442968857340531,-0.2757235342376063,20.430225128976584,0.20800018310546875,0.056584218942294484,0.4723996639251702,-0.25780135515134717,1.2026006830016875,0.10729915438691151,0.8375001734634289,-0.7709518055728939,81.632533901645,14.314316964442654,0.3651005095382585,12,-0.2559995651245117,-0.5159997940063477,0.0840003490447998,0.02400064468383789,-1.9279994964599618,0,-0.0953191430647482,1.500011175931486,9.383999824523926,2.0000099341366737,9.32800006866455,2.00000541861509,9.19200038909912,-0.0953191430647482 1468,2012-12-04,9.4399995803833,9.552000045776367,9.37600040435791,9.432000160217283,148250.0,0.004255315263436366,-1.9333534666369965,-0.12499068679315535,86.44070307964401,66.50444525858913,-0.22360669223115615,-0.5777498295998367,-0.06666627953869231,-0.30360031999779835,20.868254354942177,0.17599964141845703,0.15712359185182656,0.49199962615966797,-0.27247475847058666,1.2564740107899226,0.10976243384454065,0.8742368184747953,-0.7435155826968867,76.27109397730571,2.327091223263025,0.3822371923151271,12,-0.23999977111816406,-0.5159997940063477,0.04400038719177246,-0.015999317169189453,-1.871999740600586,1,-0.09237285798323935,4.199947548487847,9.399999618530273,1.500011175931486,9.383999824523926,2.0000099341366737,9.32800006866455,-0.09237285798323935 1469,2012-12-05,9.359999656677246,9.51200008392334,9.31999969482422,9.503999710083008,142000.0,-0.008474568565903118,1.399992847478416,-18.001311397230147,79.01237202463956,70.23309166011391,-0.08339952105967718,-0.5027329833982908,0.0022607991743228695,-0.21041424036335243,21.239834741331286,0.19200038909911932,0.23648917713173745,0.3987997055053718,-0.3852995335186211,1.1828989445293647,0.006750085993374455,0.7908493250173692,-0.5779640541818374,42.857102309818856,-31.71088699423865,0.39204961951199657,12,-0.043999671936035156,-0.43599987030029297,0.12400031089782715,0.10800027847290039,-1.5919995307922363,2,-0.08888886851123179,-1.9333534666369965,9.4399995803833,4.199947548487847,9.399999618530273,1.500011175931486,9.383999824523926,-0.08888886851123179 1470,2012-12-06,9.288000106811523,9.407999992370604,9.232000350952148,9.383999824523926,213250.0,-0.007692259883189112,1.444438557568167,0.6666644590880493,76.64673180592982,72.7761291438022,0.03771522021993157,-0.41349950715268946,0.058254018067497526,-0.12845129558849777,20.909657748624,0.17599964141845525,0.28788458316533827,0.30240015983581614,-0.4908955588476367,1.095695878519269,-0.09424769950591028,0.6990480191775426,-0.42896805998801923,17.49994039529838,-57.121478037892615,0.39664785934172636,12,0.0279998779296875,-0.3640003204345703,0.17999982833862305,0.17999982833862305,-1.5840001106262207,3,-0.14642550795375464,1.399992847478416,9.359999656677246,-1.9333534666369965,9.4399995803833,4.199947548487847,9.399999618530273,-0.14642550795375464 1471,2012-12-07,9.416000366210938,9.496000289916992,9.239999771118164,9.359999656677246,113125.0,0.013781250853511784,1.370369062178522,-0.5833424396252843,76.2195516419997,74.86022360348667,-0.07426621007518008,-0.48974041492288123,-0.08124246723181727,-0.2447485380315726,19.74366156436223,0.2560005187988281,0.335117520278736,0.38160037994384766,-0.3901640845675711,1.1533648444552664,-0.004281852311860845,0.7674826121995562,-0.4876715194921477,57.50005960470161,-15.357616939815905,0.38588223225570917,12,-0.10000038146972656,-0.4920005798339844,0.051999568939208984,0.051999568939208984,-1.832000255584716,4,-0.23024640366755422,1.444438557568167,9.288000106811523,1.399992847478416,9.359999656677246,-1.9333534666369965,9.4399995803833,-0.23024640366755422 1472,2012-12-10,9.416000366210938,9.496000289916992,9.152000427246094,9.407999992370604,275250.0,0.0,3.095231067035269,0.14286200848081373,72.9167132328166,76.77039075150428,-0.07178168615561198,-0.4238939148650651,-0.08859137346651913,-0.2335653950754697,18.070514930828736,0.34399986267089844,0.38634483376404916,0.3260003566741947,-0.38177661676776076,1.0337773301161501,-0.027888130046783033,0.6798888433951724,-0.42530439958638944,66.0000476837613,-3.6244688455299325,0.353888486720978,12,-0.10000038146972656,-0.4920005798339844,0.051999568939208984,0.1679997444152832,-1.8000001907348633,0,-0.21835175793688744,1.370369062178522,9.416000366210938,1.444438557568167,9.288000106811523,1.399992847478416,9.359999656677246,-0.21835175793688744 1473,2012-12-11,9.479999542236328,9.53600025177002,9.312000274658203,9.472000122070312,229750.0,0.006796853604110975,2.733306842565366,0.999880796280622,73.64866388725997,78.27776358758805,-0.1265104170260951,-0.43257277547483675,-0.16115261394744707,-0.29036653996086415,16.433842406324175,0.2239999771118164,0.4015201367010981,0.34079957008361816,-0.32889877549073354,1.0104979156579699,0.0059503972964431995,0.6756487428707931,-0.43317316769659797,85.41647522804996,13.669293994469768,0.33484917278717546,12,-0.12799930572509766,-0.555999755859375,-0.1099996566772461,0.18800067901611328,-1.6879997253417969,1,-0.2118142950555808,3.095231067035269,9.416000366210938,1.370369062178522,9.416000366210938,1.444438557568167,9.288000106811523,-0.2118142950555808 1474,2012-12-12,8.0,9.472000122070312,7.984000205993652,9.472000122070312,957125.0,-0.15611810271113125,1.021738848749339,-184.0133524082022,30.650137773581903,73.25955911933522,1.3037226686382777,1.0701609053395345,1.2923948085281616,1.1867651423416277,15.731872178299596,1.4959993362426758,0.36287206437766883,-1.1187999725341804,-1.8981594083246858,-0.339440536743675,-1.5084796904294322,-0.7291202546389286,1.5520000457763672,1.0309145318577602,-68.58243657996944,0.38967971789525235,12,0.7680001258850098,0.7680001258850098,1.3420002460479736,1.7639999389648438,-0.37599992752075284,2,-0.054000020027160645,2.733306842565366,9.479999542236328,3.095231067035269,9.416000366210938,1.370369062178522,9.416000366210938,-0.054000020027160645 1475,2012-12-13,7.760000228881836,8.039999961853027,7.392000198364258,8.02400016784668,413625.0,-0.029999971389770508,3.3783837772007037,0.17934776974986782,20.624977648236936,66.33713005841777,1.4504404637527006,1.3105667318599004,1.5010608251347968,1.4238774653231534,16.16370801642505,0.6479997634887695,0.31925078153780184,-1.3163997650146477,-2.2826317447041564,-0.35016778532513904,-1.7995157548594012,-0.8332837751698943,1.7760000228881836,17.16418010032262,-47.419779865436695,0.4831159898447542,12,0.7119998931884766,0.7119998931884766,1.5820000171661377,2.007999897003174,-0.20000028610229492,3,0.001030914531857663,1.021738848749339,8.0,2.733306842565366,9.479999542236328,3.095231067035269,9.416000366210938,0.001030914531857663 1476,2012-12-14,7.688000202178955,7.76800012588501,7.592000007629394,7.71999979019165,161000.0,-0.009278353682890983,1.7499962747172648,0.12121058867728232,17.29556194213137,59.27282367069331,1.4042331235931886,1.3835650935624493,1.5423076477162176,1.4949690515030518,16.618880799838475,0.17600011825561612,0.2695730113088448,-1.3439997911453254,-2.4746676863347368,-0.21333189595591406,-1.909333738740031,-0.7786658435506197,1.7839999198913574,13.805969983279562,-44.53527513277106,0.5653339475947055,12,0.7839999198913574,0.7839999198913574,1.562000036239624,2.01200008392334,-0.0880002975463876,4,0.002081138603744259,3.3783837772007037,7.760000228881836,1.021738848749339,8.0,2.733306842565366,9.479999542236328,0.002081138603744259 1477,2012-12-17,7.815999984741211,7.823999881744385,7.688000202178955,7.71999979019165,149125.0,0.01664929490063982,1.4285659546749205,-3.0000447040591287,21.38550420733823,52.04446824043712,1.1487132820734107,1.2477079964337499,1.3807973030734715,1.3630915341341403,17.67934023114687,0.1359996795654297,0.17510868455606143,-1.1704000234603882,-2.4199978228082006,0.07919777588742427,-1.7951989231342935,-0.5456011237864828,1.5728001403808598,19.776108946612478,-34.193948634805835,0.624798899673906,12,0.6480002403259277,0.6560001373291016,1.258000135421753,1.7080001831054688,-0.26399993896484375,0,-0.02968268610131919,1.7499962747172648,7.688000202178955,3.3783837772007037,7.760000228881836,1.021738848749339,8.0,-0.02968268610131919 1478,2012-12-18,7.943999767303468,7.960000038146973,7.664000034332275,7.808000087738037,213500.0,0.0163766354672652,2.5238049284461375,1.4166604578620943,26.36359777656368,46.19460443509535,0.8785817262591875,1.1018525286715155,1.2156990649508321,1.2324299191351473,19.04944371540384,0.29600000381469727,0.05854285057472808,-0.9952002525329577,-2.3289293709807053,0.3385288659147898,-1.6620648117568324,-0.3283356933090831,1.3649283607482898,26.538441787809337,-25.982061519790133,0.6668645592238739,12,0.520000457763671,0.5280003547668448,1.0280001163482657,1.512000083923339,-0.18399953842163175,1,-0.04128897299033163,1.4285659546749205,7.815999984741211,1.7499962747172648,7.688000202178955,3.3783837772007037,7.760000228881836,-0.04128897299033163 1479,2012-12-19,8.184000015258789,8.279999732971191,7.880000114440918,7.927999973297119,409500.0,0.030211512460402323,-1.2727266569763898,1.8823576848098835,29.15449954644822,40.91768973959741,0.5076029210787496,0.8473288289854999,0.9465560734707381,0.9894758200991483,19.919824530718504,0.39999961853027344,-0.052269262135332895,-0.7184000015258789,-2.0943078986283936,0.6575078955766367,-1.4063539500771363,-0.03044605297462155,1.0482509956054678,89.18921531249497,36.78343224321748,0.6879539485512577,12,0.2800002098083496,0.28800010681152344,0.7619998455047607,1.2719998359680176,-0.5440001487731925,2,-0.04789836236967093,2.5238049284461375,7.943999767303468,1.4285659546749205,7.815999984741211,1.7499962747172648,7.688000202178955,-0.04789836236967093 1480,2012-12-20,8.248000144958496,8.312000274658201,8.128000259399414,8.184000015258789,379500.0,0.00782015268577485,-1.0909135243214338,0.250000465661211,29.360455546164346,35.71112350672681,0.3135363830242941,0.7632335132892631,0.851492795972991,0.9209479528518134,20.803412439950424,0.1840000152587873,-0.18277346335660738,-0.6167998790740974,-2.022260681399045,0.7886609232508501,-1.319530280236572,0.08593052208837726,0.9106408334057612,91.11109639392056,40.555924407997054,0.702730401162474,12,0.21600008010864258,0.2239999771118164,0.6979997158050537,1.2079997062683105,-0.7360000610351562,3,-0.07565471162857129,-1.2727266569763898,8.184000015258789,2.5238049284461375,7.943999767303468,1.4285659546749205,7.815999984741211,-0.07565471162857129 1481,2012-12-21,8.232000350952147,8.272000312805176,8.031999588012695,8.192000389099121,558875.0,-0.0019398392004308374,3.0000158945870985,0.6249981373585978,28.7790672489906,30.80694061963503,0.1608373136769945,0.7356726329645031,0.8417927617553964,0.932025533712654,21.241456417783596,0.24000072479248047,-0.30113471549640636,-0.5811996936798121,-2.0006580050624105,0.8382586177027864,-1.2909288493711113,0.12852946201148718,0.8559749962121099,87.65433734008849,39.33532562939084,0.709729155691299,12,0.231999874114992,0.23999977111816584,0.7099993228912371,1.22399950027466,-0.5280003547668439,4,-0.08163269916465432,-1.0909135243214338,8.248000144958496,-1.2727266569763898,8.184000015258789,2.5238049284461375,7.943999767303468,-0.08163269916465432 1482,2012-12-24,8.399999618530272,8.671999931335451,8.279999732971191,8.631999969482424,338750.0,0.02040807342272455,1.5128195723141082,-5.800014305128735,31.94442788758286,26.173136619670906,-0.18599737912080627,0.5193208406747569,0.6549319044682083,0.7600309892542647,21.184500092283802,0.43999958038330433,-0.41790504762072445,-0.3656003952026392,-1.772778063322102,1.0415772729168244,-1.0691892292623706,0.3379884388570922,0.6201367226819858,73.0158392263881,27.066319261558178,0.7035888340597317,12,0.032000541687013495,0.07200050354004084,0.5240001678466815,1.056000232696535,-0.8319997787475568,0,-0.09523806550335034,3.0000158945870985,8.232000350952147,-1.0909135243214338,8.248000144958496,-1.2727266569763898,8.184000015258789,-0.09523806550335034 1483,2012-12-26,8.208000183105469,8.496000289916992,8.199999809265138,8.432000160217285,159625.0,-0.022857076683819755,-1.4666632228531682,0.9655156821638361,30.74865108486945,26.184082543147298,-0.21613489161231758,0.6561200047204672,0.8179706365845139,0.9476445328796341,20.918519224223406,0.2960004806518537,-0.5589561409620476,-0.5011998176574703,-1.9025262114016588,0.9001265760867172,-1.2018630145295646,0.19946337921462387,0.7470107123928695,41.41415965860369,-4.723020455239528,0.7006631968720939,12,-0.17600011825561523,0.26399993896484375,0.7159996032714844,1.247999668121338,-0.6240000724792472,2,-0.07992204223866206,1.5128195723141082,8.399999618530272,3.0000158945870985,8.232000350952147,-1.0909135243214338,8.248000144958496,-0.07992204223866206 1484,2012-12-27,8.423999786376951,8.46399974822998,8.199999809265138,8.239999771118164,149875.0,0.02631574055225716,-1.0000000000000135,-0.8214287234812443,36.224470711737936,27.917359550202963,-0.40863777029921344,0.40014951104771157,0.576728473011693,0.736262505761113,21.315649591909565,0.263999938964842,-0.6979447109033288,-0.2468001842498797,-1.634444996576347,1.1408446280765876,-0.9406225904131134,0.44702222191335395,0.4684906812360232,61.2499981373554,11.015743233029532,0.6938224061632335,12,-0.2919998168945295,0.04800033569336115,0.46600008010864435,1.0320000648498553,-0.8799996376037589,3,-0.07882236162552092,-1.4666632228531682,8.208000183105469,1.5128195723141082,8.399999618530272,3.0000158945870985,8.232000350952147,-0.07882236162552092 1485,2012-12-28,8.215999603271483,8.46399974822998,8.199999809265138,8.383999824523926,120875.0,-0.02469138038700336,-1.640001907350481,-0.9130446050026618,31.34325282151174,29.47821409235634,-0.14432953525488657,0.5487021786793704,0.7537117219551401,0.9465680051263465,21.68588118229629,0.263999938964842,-0.8631716228953703,-0.3992003440856955,-1.7649085851111312,0.9665078969397403,-1.0820544645984143,0.2836537764270224,0.6164712535715431,28.749986961490592,-19.715665624377323,0.6828541205127181,12,-0.047999620437620294,0.2560005187988299,0.7540001869201678,1.240000247955324,-0.7519993782043439,4,-0.07010707943030225,-1.0000000000000135,8.423999786376951,-1.4666632228531682,8.208000183105469,1.5128195723141082,8.399999618530272,-0.07010707943030225 1486,2012-12-31,8.37600040435791,8.46399974822998,8.215999603271483,8.215999603271483,265125.0,0.019474295132964503,-2.099986291000293,-0.9523844664823661,34.59714575464902,30.946174264279758,-0.21956380041063284,0.32602824562242105,0.5623663077127468,0.7903372633593406,21.83191106371974,0.24800014495849787,-0.8237135031212262,-0.1887995719909661,-1.5086771800974716,1.1310780361155395,-0.8487383760442189,0.4711392320622867,0.39885162614596403,37.28825202857752,-8.589313208000931,0.659938804053253,12,-0.20800042152404785,0.09599971771240234,0.5939993858337402,1.0799994468688965,-0.8560004234313965,0,-0.1031518957407217,-1.640001907350481,8.215999603271483,-1.0000000000000135,8.423999786376951,-1.4666632228531682,8.208000183105469,-0.1031518957407217 1487,2013-01-02,8.503999710083008,8.616000175476074,8.447999954223633,8.567999839782715,311375.0,0.015281673775767946,1.0999922514349747,-0.3999988079130686,35.81394633194155,31.996212992655078,-0.26787732858780267,0.13434926810303693,0.39844751604766593,0.6656132303793463,21.7205556141282,0.23999977111816406,-0.7271209317336602,-0.01600027084350586,-1.2759804473868783,1.2439799056998666,-0.6459903591151921,0.6139898174281804,0.21553824713528158,73.07683490444914,30.870499162434527,0.629990088271686,1,-0.22799968719482422,-0.03199958801269531,0.4740002155303955,0.8839998245239258,-1.2159996032714853,2,-0.09407334679811463,-2.099986291000293,8.37600040435791,-1.640001907350481,8.215999603271483,-1.0000000000000135,8.423999786376951,-0.09407334679811463 1488,2013-01-03,8.567999839782715,8.663999557495117,8.447999954223633,8.51200008392334,228625.0,0.007525885686922473,-1.3478215799894266,-0.8749944120758766,64.0316286547338,35.87144956024236,-0.26156045424105656,0.0017618645959274204,0.31091036156299623,0.6070821103604622,21.30638987187603,0.21599960327148438,-0.6055853073401352,0.09159984588623082,-1.092394131797601,1.2755938235700626,-0.5003971429556842,0.6835968347281467,0.098436607081414,79.31039443908908,30.578068648068736,0.5919969888419159,1,-0.21600008010864258,-0.09599971771240234,0.4200000762939453,0.5920000076293945,-1.4239997863769522,3,-0.11671335418995055,1.0999922514349747,8.503999710083008,-2.099986291000293,8.37600040435791,-1.640001907350481,8.215999603271483,-0.11671335418995055 1489,2013-01-04,8.527999877929688,8.671999931335451,8.447999954223633,8.62399959564209,200000.0,-0.004668529715336933,1.3333283662896434,-1.7142881471389646,71.05263983444534,40.503914481162475,-0.1873325400684429,-0.025049745752747654,0.3282285288270135,0.6533959061231123,21.119131092154216,0.22399997711181818,-0.49494199161110686,0.09319987297058141,-1.0161907860978374,1.2025905320389993,-0.4614954565636271,0.6478952025047908,-1.1359996795654297,69.4915219991591,16.073450347840435,0.5546953295342091,1,-0.17600011825561523,-0.055999755859375,0.49200010299682617,0.6319999694824219,-1.1999998092651367,4,-0.11069415816321959,-1.3478215799894266,8.567999839782715,1.0999922514349747,8.503999710083008,-2.099986291000293,8.37600040435791,-0.11069415816321959 1490,2013-01-07,7.927999973297119,8.600000381469728,7.679999828338622,8.272000312805176,654750.0,-0.07035646261972373,-1.190475866097416,3.5833474066936213,55.1020395750794,43.42868918406123,0.40510263365228205,0.4931208152936257,0.9073914628076398,1.2579453587081808,21.956504151011707,0.9200005531311062,-0.41884917317650583,-0.4388000249862678,-1.4933607570516667,0.6157607070791311,-0.9660803910189664,0.08848034104643165,-0.5103997802734375,25.000012017064254,-32.047817978399934,0.5272803660326995,1,0.247999906539917,0.5440001487731934,0.997999906539917,1.2319998741149902,-0.624000072479248,0,-0.04843590133921605,1.3333283662896434,8.527999877929688,-1.3478215799894266,8.567999839782715,1.0999922514349747,8.503999710083008,-0.04843590133921605 1491,2013-01-08,7.248000144958496,7.8959999084472665,6.927999973297119,7.872000217437744,1165875.0,-0.08577192616409945,1.8809545265861718,1.8139519088022111,40.220382960877984,44.348239747760694,1.04023512716741,1.0565410766567815,1.5597704809164998,1.9408860273488635,22.949062283243148,1.0,-0.38135924637569296,-1.0103998422622684,-2.0565303116781166,0.035730627153579775,-1.5334650769701934,-0.4873346075543443,1.423999786376955,18.348634137658827,-41.62043786795099,0.5230652347079243,1,0.551999807357789,0.9919998645782471,1.6539998054504395,1.9119997024536133,0.07999992370605469,1,0.029801334959807635,-1.190475866097416,7.927999973297119,1.3333283662896434,8.527999877929688,-1.3478215799894266,8.567999839782715,0.029801334959807635 1492,2013-01-09,7.360000133514403,7.4000000953674325,7.119999885559082,7.248000144958496,379750.0,0.015452536743367995,1.916670184997983,-0.17948714029938198,39.88919804800467,45.36385607699795,0.8551223559230747,0.8249064731353437,1.4123708413078857,1.8299532529695783,24.39740631250624,0.2800002098083505,-0.3469096452517526,-0.7955998420715344,-1.7639488838948028,0.17274919975173386,-1.2797743629831677,-0.3114253211599003,1.277119798660281,24.77065198460224,-37.79847419021917,0.4841745209116341,1,0.43999981880188166,0.8799998760223398,1.6239998340606698,1.799999713897706,0.03999996185302912,2,0.021739109308373195,1.8809545265861718,7.248000144958496,-1.190475866097416,7.927999973297119,1.3333283662896434,8.527999877929688,0.021739109308373195 1493,2013-01-10,7.472000122070312,7.567999839782715,7.320000171661378,7.392000198364258,374875.0,0.01521738947339224,-1.21428297733747,0.7142851060749889,37.101443366223585,45.46129748305191,0.7015131392377425,0.5847388336239527,1.2686376185572756,1.7205767592867067,25.597024490018818,0.247999668121337,-0.30706392463105736,-0.5831998825073255,-1.3733691956513416,0.2069694306366907,-0.9782845390793335,-0.18811522593531738,1.1309374109268218,31.192669831545704,-26.852163181999128,0.39508465657200814,1,0.32799983024597346,0.7679998874664316,1.5419998168945321,1.6879997253417978,-0.016000270843504083,3,-0.02462526930577824,1.916670184997983,7.360000133514403,1.8809545265861718,7.248000144958496,-1.190475866097416,7.927999973297119,-0.02462526930577824 1494,2013-01-11,7.567999839782715,7.639999866485597,7.480000019073486,7.504000186920166,205750.0,0.012847927749471744,-1.8571404242999805,0.7999964237179118,37.82233498723538,46.18119550146564,0.5267096688207094,0.4792887065034712,1.1465239836677927,1.6242087634123248,25.177574253808437,0.16799974441528498,-0.28666095761272103,-0.465600156784058,-1.285193327296211,0.3539930137280951,-0.8753967420401345,-0.05580357152798143,1.0014389420204175,38.27749463201837,-14.940891457010459,0.4097965852560767,1,0.23200011253357022,0.6640002727508545,1.49399995803833,1.5920000076293945,-0.11999988555908203,4,-0.05602534293778816,-1.21428297733747,7.472000122070312,1.916670184997983,7.360000133514403,1.8809545265861718,7.248000144958496,-0.05602534293778816 1495,2013-01-14,7.76800012588501,7.8400001525878915,7.559999942779541,7.576000213623048,215250.0,0.02642709967446799,-1.4999968069005087,3.0000149012420048,42.2042931069595,47.0264340961668,0.286618677370706,0.2950456248574511,0.9260639356269369,1.422061496613697,23.631614449954935,0.2800002098083505,-0.24103944144491507,-0.2659998655319207,-1.0850384345067496,0.5530387034429083,-0.6755191500193352,0.1435194189554938,0.7686098797480021,86.77688108084402,36.34820601116219,0.40951928448741437,1,0.0319998264312753,0.46399998664855957,1.3519997596740723,1.3919997215270996,-0.4800000190734872,0,-0.05664264290550969,-1.8571404242999805,7.567999839782715,-1.21428297733747,7.472000122070312,1.916670184997983,7.360000133514403,-0.05664264290550969 1496,2013-01-15,7.703999996185303,7.776000022888184,7.592000007629394,7.728000164031982,172000.0,-0.008238945502387685,2.066669845584101,-0.12500093132300077,37.8830118251329,47.25633026207694,0.27409506228626235,0.37977725563331965,0.9630228331866526,1.481860106484021,22.002109057304214,0.18400001525878995,-0.2322433123285137,-0.3307999849319465,-1.1484456662704083,0.4868456964065153,-0.7396228256011774,0.0780228557372844,0.8004378088009911,81.11109639392022,32.15406164696925,0.4088228406692311,1,0.09599995613098233,0.5280001163482666,1.4159998893737793,1.4239997863769531,-0.48799991607666016,1,-0.05192109236312237,-1.4999968069005087,7.76800012588501,-1.8571404242999805,7.567999839782715,-1.21428297733747,7.472000122070312,-0.05192109236312237 1497,2013-01-16,7.584000110626222,7.688000202178955,7.559999942779541,7.688000202178955,140625.0,-0.015576309140511446,1.461541283057624,4.333306842565329,38.85714042429997,44.45916490313986,0.2792333567697991,0.5075262573012571,1.0563506616308809,1.5920640124461967,20.502071462766274,0.14400005340576172,-0.19183110921158253,-0.4391998767852767,-1.2762677007046692,0.3978679471341158,-0.8577337887449721,-0.020665964825580474,0.8889089377262893,50.769220893904645,0.8226174723933894,0.41853391195969625,1,0.21599984169006348,0.6480000019073477,1.5359997749328604,1.5439996719360343,-0.46400022506713956,2,-0.03375527930214295,2.066669845584101,7.703999996185303,-1.4999968069005087,7.76800012588501,-1.8571404242999805,7.567999839782715,-0.03375527930214295 1498,2013-01-17,7.616000175476074,7.736000061035156,7.5440001487731925,7.592000007629394,203250.0,0.004219417772029832,-2.2000015894586773,-0.23077064152882246,34.5565833963709,40.40404752113158,0.10950654592286835,0.4739953438715343,0.9998216097289365,1.5509932814356038,19.3398890017177,0.19199991226196378,-0.1744335181517922,-0.39079983234405447,-1.247034170546863,0.4654345058587541,-0.8189170014454596,0.03731733675734983,0.8260106913753287,37.777807212159246,-10.29537608267912,0.4281171691014043,1,0.14800000190734952,0.6159999370574951,1.5039997100830078,1.5119996070861816,-0.48000001907348633,3,-0.02836135440282339,1.461541283057624,7.584000110626222,2.066669845584101,7.703999996185303,-1.4999968069005087,7.76800012588501,-0.02836135440282339 1499,2013-01-18,7.791999816894531,7.808000087738037,7.559999942779541,7.616000175476074,493750.0,0.023109196082372163,1.384614679235594,7.333267106413143,41.79566860550949,38.92556185784604,-0.20324757885965905,0.28155787743157745,0.7987691467604172,1.366982043922368,19.054840171519942,0.2480001449584961,-0.17005112960148416,-0.1952001810073849,-1.0523015348025524,0.6619011727877826,-0.6237508579049678,0.23335049589019885,0.6197308320857857,83.78367058285266,31.89203914147042,0.4285506768975835,1,-0.37999987602233887,0.40800023078918457,1.3460001945495605,1.3359999656677246,-0.5679998397827148,4,-0.04312114650454846,-2.2000015894586773,7.616000175476074,1.461541283057624,7.584000110626222,2.066669845584101,7.703999996185303,-0.04312114650454846 1500,2013-01-22,7.624000072479247,7.783999919891357,7.567999839782715,7.760000228881836,269625.0,-0.021560542654406767,1.3478328474246841,-0.7727297357341462,35.493812795321375,38.40038739500642,-0.09264804570868534,0.42205092965884194,0.9487897724044112,1.5280834889562032,18.85131421282168,0.2239999771118164,-0.2773017442588248,-0.3319999217987073,-1.1945404331667904,0.5305405895693758,-0.7632701774827497,0.09927033388533424,0.7580559629874051,30.303008409675357,-22.4677414293565,0.4312702556840417,1,-0.14400005340576083,0.1759998798370379,1.1440000534057626,1.3480000495910653,-0.6399998664855948,1,-0.02308501004491481,1.384614679235594,7.791999816894531,-2.2000015894586773,7.616000175476074,1.461541283057624,7.584000110626222,-0.02308501004491481 1501,2013-01-23,7.559999942779541,7.6560001373291025,7.51200008392334,7.5999999046325675,441750.0,-0.008394560478918511,-1.1176528336816254,0.29411702832618986,31.329114103122464,37.44926695668617,0.02264483275196838,0.4565317716531183,1.0053020770247691,1.5855095420159486,18.493512076173488,0.1440000534057626,-0.40628334826644785,-0.36240003108978236,-1.2319973065165772,0.5071972443370116,-0.7971986688031798,0.07239860662361508,0.7929749714437211,16.216168323514676,-32.5820717879199,0.4347986377133971,1,0.02000021934509366,0.24000000953674405,0.9120001792907715,1.1160001754760742,-0.5120000839233398,2,-0.03597881455380192,1.3478328474246841,7.624000072479247,1.384614679235594,7.791999816894531,-2.2000015894586773,7.616000175476074,-0.03597881455380192 1502,2013-01-24,7.5999999046325675,7.688000202178955,7.423999786376952,7.519999980926514,257875.0,0.005291000285156056,1.0624990686793196,-2.000000000000022,30.670921893706762,36.73476457085097,0.022651011107742924,0.3726297574745798,0.9625090573507267,1.537823989345708,19.354052105707694,0.26400041580200284,-0.46479361567836897,-0.2824000835418712,-1.1328844852977697,0.5680843182140274,-0.70764228441982,0.14284211733607854,0.7244755107721721,45.83332815932298,0.85771245403226,0.42524220087794945,1,0.032000064849854404,0.2000000476837176,0.872000217437745,1.0760002136230478,-0.6399998664855948,3,-0.05052629333453784,-1.1176528336816254,7.559999942779541,1.3478328474246841,7.624000072479247,1.384614679235594,7.791999816894531,-0.05052629333453784 1503,2013-01-25,7.552000045776367,7.688000202178955,7.527999877929687,7.607999801635742,252000.0,-0.006315770981384139,-2.0769266038219945,-0.699997615811943,30.57324502225113,35.92931013029716,0.09296892734745743,0.38890313448918334,1.0009108156357804,1.575865058891754,20.087397313102688,0.16000032424926847,-0.4240031171716421,-0.29759993553161657,-1.1458078897667363,0.5506080187035023,-0.7217039126491755,0.1265040415859433,0.7445458607862196,33.33337472541543,-8.188317876567467,0.4241039771175596,1,0.07999992370605469,0.24799990653991788,0.9160001277923584,1.124000072479248,-0.5760002136230469,4,-0.05720341069898316,1.0624990686793196,7.5999999046325675,-1.1176528336816254,7.559999942779541,1.3478328474246841,7.624000072479247,-0.05720341069898316 1504,2013-01-28,7.760000228881836,7.8400001525878915,7.567999839782715,7.584000110626222,370000.0,0.0275423969603652,-1.6153793250483226,-3.142872956403254,46.0377407719051,36.35524875973556,-0.0949129625111258,0.1355572710943207,0.7883685668669429,1.3585035516169217,20.656209505385814,0.2880001068115243,-0.3818232633121035,-0.05639977455139178,-0.8607913646675502,0.7479918155647667,-0.45859556960947145,0.3457960205066879,0.5091747590154423,80.76926603822017,35.62274603136123,0.40219579505807945,1,-0.12800025939941406,0.03999972343444913,0.7079999446868896,0.9159998893737793,-0.7200002670288086,0,-0.08041237810236024,-2.0769266038219945,7.552000045776367,1.0624990686793196,7.5999999046325675,-1.1176528336816254,7.559999942779541,-0.08041237810236024 1505,2013-01-29,7.639999866485597,7.736000061035156,7.5999999046325675,7.71999979019165,326875.0,-0.015463963770208644,1.42856413007384,-0.45454471564539317,62.56409409953738,39.097591234669395,0.005611208223584185,0.22155168709595596,0.8958912232788903,1.4647731146303284,21.255761015341285,0.16000032424926847,-0.33970651970700416,-0.14760015010833616,-0.9327673903519651,0.6375670901352919,-0.5401837702301497,0.24498347001347742,0.602351621119678,51.92305047133499,3.246873817569522,0.392583620121814,1,-0.007999897003174716,0.16000008583068848,0.828000307083129,1.0360002517700186,-0.5599999427795419,1,-0.05445024825178957,-1.6153793250483226,7.760000228881836,-2.0769266038219945,7.552000045776367,1.0624990686793196,7.5999999046325675,-0.05445024825178957 1506,2013-01-30,7.51200008392334,7.671999931335449,7.464000225067139,7.607999801635742,343125.0,-0.016753898533919287,-1.166669978045558,1.1999976158119485,54.822334257457655,40.8715016605758,0.11567625423427508,0.296716708358022,1.0107002681264916,1.5735598469937315,22.015761538573997,0.20799970626831055,-0.30765403014378556,-0.2323999166488644,-0.9751872072825272,0.5103873739847984,-0.6037935619656967,0.138993728667967,0.7040643733957719,21.153899057330573,-29.28433509711954,0.3713936453168316,1,0.11999988555908203,0.2879998683929452,0.9560000896453857,1.1640000343322754,-0.23199987411499023,2,-0.07028752290081519,1.42856413007384,7.639999866485597,-1.6153793250483226,7.760000228881836,-2.0769266038219945,7.552000045776367,-0.07028752290081519 1507,2013-01-31,7.703999996185303,7.74399995803833,7.464000225067139,7.51200008392334,376000.0,0.025559093466048788,1.0588228075557697,-2.000004967068337,57.00482855310707,43.36575112243538,-0.06427029383275062,0.04396387297120086,0.8025685624321426,1.362501871477102,23.194835200945533,0.2799997329711914,-0.29873002219677325,-0.0004000186920167792,-0.651451317569304,0.6506512801852704,-0.32592566813065993,0.32512563074662637,0.4863031714533683,63.829738665286726,10.504444796460106,0.32552564943864337,1,-0.07200002670288086,0.09599995613098233,0.7640001773834229,0.9720001220703125,-0.5359997749328613,3,-0.08515058899973071,-1.166669978045558,7.51200008392334,1.42856413007384,7.639999866485597,-1.6153793250483226,7.760000228881836,-0.08515058899973071 1508,2013-02-01,7.567999839782715,7.74399995803833,7.519999980926514,7.728000164031982,354875.0,-0.01765318749609679,1.3333341611760001,-0.8333354029400004,50.0,44.27734349960099,0.07175028262639582,0.10667454332185677,0.9153659266112459,1.470795425050369,24.58626863013764,0.2239999771118164,-0.27393169907338955,-0.08640017509460485,-0.5965440909284414,0.4237437407392317,-0.3414721330115231,0.16867178282231343,0.5970572639691252,27.6594773305737,-26.430404166813936,0.2550719579169182,2,0.06400012969970703,0.23200011253357022,0.884000301361084,1.1080002784729004,-0.39999961853027344,4,-0.08033824187464556,1.0588228075557697,7.703999996185303,-1.166669978045558,7.51200008392334,1.42856413007384,7.639999866485597,-0.08033824187464556 1509,2013-02-04,7.584000110626222,7.616000175476074,7.440000057220459,7.607999801635742,342250.0,0.0021142007376107053,7.7999094019335535,0.14999776483034508,43.915343748482314,45.213069161063316,0.025862112314608332,0.017208314416346404,0.8748387658392209,1.4247287669305022,26.159945195372448,0.17600011825561523,-0.24331266737539803,-0.023199915885924405,-0.32526126146985845,0.27886142969800964,-0.17423058867789099,0.12783075690604218,0.5563158505165235,47.36845407460651,-2.4798861727873103,0.15103067279196689,2,0.047999858856200284,0.21599984169006348,0.6679999828338614,1.0920000076293936,-0.384000301361084,0,-0.08016881192037562,1.3333341611760001,7.567999839782715,1.0588228075557697,7.703999996185303,-1.166669978045558,7.51200008392334,-0.08016881192037562 1510,2013-02-05,7.5440001487731925,7.679999828338622,7.51200008392334,7.607999801635742,267875.0,-0.005274256496513474,-1.6250004656620645,2.666686535137526,44.62366073803369,46.69024100938678,0.05958689084967528,0.028422150297338966,0.8867623121454153,1.435274146526532,25.899185757763476,0.16799974441528231,-0.20319945476275247,-0.04399988651275688,-0.3064193353199025,0.21841956229438875,-0.1752096109163297,0.08720983789081593,0.5720694926126404,34.21056759325748,-11.200621487437402,0.13120972440357292,2,0.0879998207092294,0.2559998035430926,0.7579998970031747,1.1319999694824228,-0.2800002098083487,1,-0.0668080828447658,7.7999094019335535,7.584000110626222,1.3333341611760001,7.567999839782715,1.0588228075557697,7.703999996185303,-0.0668080828447658 1511,2013-02-06,7.464000225067139,7.535999774932861,7.440000057220459,7.504000186920166,484000.0,-0.010604443548302922,-1.1818043890544567,0.6250027939828698,45.85635741185424,48.37751162251428,0.13917268089845258,0.13221257687449395,0.9286665301316646,1.5038326247574325,24.531032895233963,0.10400009155273349,-0.2019695870970759,-0.1347998142242428,-0.35222351872014634,0.08262389027166073,-0.24351166647219458,-0.02608796197629104,0.6283080229569205,7.894794630560879,-35.31687326439568,0.10871185224795187,2,0.17599987983703613,0.3359997272491464,0.8559998273849487,1.2119998931884766,-0.2480001449584961,2,-0.05144698416158344,-1.6250004656620645,7.5440001487731925,7.7999094019335535,7.584000110626222,1.3333341611760001,7.567999839782715,-0.05144698416158344 1512,2013-02-07,7.519999980926514,7.576000213623048,7.392000198364258,7.480000019073486,482750.0,0.0075026465930836395,1.4210460272047216,-1.0,46.73912304053732,50.173720291212746,0.07893209679465851,0.09361383842850302,0.8315993930328744,1.4348125905966498,23.140069674636365,0.18400001525878995,-0.16676079305750235,-0.08680005073547381,-0.2773400734438072,0.10373997197285956,-0.1820700620896405,0.008469960618692873,0.5490221016030059,36.363599418583384,-7.224135074434827,0.09527001135416667,2,0.09600019454956055,0.2799999713897714,0.8000000715255737,1.1560001373291016,-0.3839998245239258,3,-0.03191486326155479,-1.1818043890544567,7.464000225067139,-1.6250004656620645,7.5440001487731925,7.7999094019335535,7.584000110626222,-0.03191486326155479 1513,2013-02-08,7.2880001068115225,7.495999813079834,7.191999912261963,7.495999813079834,381125.0,-0.030851047168009016,1.9230800972932576,-5.199997615811958,33.50786157241431,48.78151149126933,0.3012221044575565,0.3279355271964812,1.0195051067602678,1.652821876204123,22.400189568415033,0.3280000686645508,-0.1192547309778913,-0.3095999240875251,-0.5409441435314317,-0.07825570464361853,-0.4252720338094784,-0.19392781436557183,0.7582015335333496,19.672174397357704,-18.053153489796802,0.1156721097219535,2,0.17999982833862394,0.5119998455047625,1.0859999656677255,1.3880000114440927,-0.10400009155273349,4,-0.01646540666854912,1.4210460272047216,7.519999980926514,-1.1818043890544567,7.464000225067139,-1.6250004656620645,7.5440001487731925,-0.01646540666854912 1514,2013-02-11,7.144000053405763,7.263999938964844,7.0960001945495605,7.263999938964844,624625.0,-0.019758514173342845,1.79999841054129,0.576923341441098,34.04255454062107,45.61245154027863,0.3896268239443188,0.4622412380270253,1.1214708428693134,1.778530782741032,21.930678001614197,0.191999912261962,-0.0757669043962661,-0.4323999881744376,-0.7402306592322194,-0.12456931711665575,-0.586315323703329,-0.2784846526455462,0.8798375535981551,8.219159067750276,-29.18738902190851,0.15391533552889108,2,0.2760000228881827,0.6559998989105225,1.2679998874664298,1.5320000648498526,-0.2560000419616699,0,0.0033594859556638212,1.9230800972932576,7.2880001068115225,1.4210460272047216,7.519999980926514,-1.1818043890544567,7.464000225067139,0.0033594859556638212 1515,2013-02-12,7.328000068664551,7.375999927520753,7.1040000915527335,7.127999782562256,397125.0,0.0257558810026981,-1.1935499997115886,-1.6666706403134537,42.85714705169895,44.28298629519432,0.17513245457889592,0.25675113447544895,0.8923236030627422,1.5736749786007938,21.847143105992327,0.27199983596801935,-0.022683433045169288,-0.22639997005462664,-0.539422798019773,0.08662285791051971,-0.3829113840371994,-0.06988855607205391,0.6739207856652314,48.33330518669655,7.905669739130175,0.15651141398257298,2,0.09200000762939453,0.43600010871887296,1.0839998722076416,1.3480000495910645,-0.5279998779296884,1,-0.017467284143017237,1.79999841054129,7.144000053405763,1.9230800972932576,7.2880001068115225,1.4210460272047216,7.519999980926514,-0.017467284143017237 1516,2013-02-13,7.303999900817871,7.392000198364258,7.248000144958496,7.311999797821045,168750.0,-0.0032751320444588394,-1.4000127157202065,-0.0399994277962287,40.796021375823265,42.48200771994057,0.1860948302964207,0.2627174573135118,0.8681615086343335,1.5762125945825183,21.73211853738246,0.14400005340576172,-0.03628677250715295,-0.2304001331329344,-0.5541091348132499,0.09330886854738107,-0.3922546339730921,-0.06854563229277666,0.6764425358912582,43.33327041732182,3.441143556662702,0.16185450084015765,2,0.11600017547607422,0.10800004005432129,1.0200001001358032,1.1760001182556152,-0.6079998016357422,2,-0.005476446111198352,-1.1935499997115886,7.328000068664551,1.79999841054129,7.144000053405763,1.9230800972932576,7.2880001068115225,-0.005476446111198352 1517,2013-02-14,7.328000068664551,7.360000133514403,7.199999809265138,7.263999938964844,195875.0,0.0032858937804738364,1.5000000000000069,-8.000119210824343,42.92929627410902,41.69637397261935,0.11527223129055031,0.23036603368411335,0.7947691609473999,1.525945258914085,21.600162414023217,0.1600003242492658,-0.0778389124296135,-0.19359996318817174,-0.529082235491594,0.14188230911525057,-0.36134109933988334,-0.02585882703646014,0.6313935187763384,58.00002384188064,16.56451189216569,0.1677411361517113,2,0.059999942779541016,0.1400001049041748,0.6919999122619629,0.9119999408721924,-0.6880002021789542,3,-0.015283841089854033,-1.4000127157202065,7.303999900817871,-1.1935499997115886,7.328000068664551,1.79999841054129,7.144000053405763,-0.015283841089854033 1518,2013-02-15,7.4000000953674325,7.48799991607666,7.28000020980835,7.368000030517577,199375.0,0.009825331062804255,1.0,0.5000000000000278,37.56905986379194,40.99123131876486,0.018925541307640792,0.14899306351522146,0.6719057256394416,1.430129341825368,21.39627297832238,0.20799970626831055,-0.09532242344328701,-0.11079993247985787,-0.44739184284912437,0.22579197788940863,-0.2790958876644911,0.057496022704775385,0.5387656197905812,77.55105019809459,39.39356704574787,0.16829595518463347,2,-0.012000083923340732,0.06800007820129306,0.6199998855590811,0.8399999141693106,-0.6880002021789551,4,-0.03567566696791191,1.5000000000000069,7.328000068664551,-1.4000127157202065,7.303999900817871,-1.1935499997115886,7.328000068664551,-0.03567566696791191 1519,2013-02-19,7.4559998512268075,7.472000122070312,7.2880001068115225,7.392000198364258,201125.0,0.007567534478064575,2.833325882767906,1.999985098868921,43.35259976199484,40.85000232142722,-0.06385558125337187,0.0701257558884878,0.5672236211575372,1.3520581327345544,21.418488576515237,0.18400001525878906,-0.13298491221305841,-0.03800017833709646,-0.3479855706074124,0.2719852139332195,-0.192992874472254,0.11699251779806108,0.4625505490939883,91.66664597060024,52.96807687393661,0.15499269613515798,2,-0.11999964714050382,0.012000322341918057,0.5640001296997061,0.7840001583099356,-0.9119997024536151,1,-0.036480665423197944,1.0,7.4000000953674325,1.5000000000000069,7.328000068664551,-1.4000127157202065,7.303999900817871,-0.036480665423197944 1520,2013-02-20,7.447999954223633,7.519999980926514,7.360000133514403,7.447999954223633,224750.0,-0.0010729475808477495,1.222219278784078,0.0,47.46834917760677,41.02911251762195,-0.07923812189710588,0.06773701645072094,0.5277656012743197,1.335799927723631,21.357784991332394,0.15999984741211026,-0.1487012633057896,-0.03720006942748988,-0.3415887319667865,0.26718859311180676,-0.18939440069713775,0.114994261842158,0.4507394375566891,77.50000372528824,35.07098090536241,0.15219433126964826,2,-0.1119997501373291,0.020000219345092773,0.568000078201294,0.7920000553131104,-0.871999740600585,2,-0.07518796270426586,2.833325882767906,7.4559998512268075,1.0,7.4000000953674325,1.5000000000000069,7.328000068664551,-0.07518796270426586 1521,2013-02-21,7.2880001068115225,7.480000019073486,7.25600004196167,7.432000160217285,113500.0,-0.02148225676631177,-1.153844037706782,-100.0,33.116885881477316,39.515530611059724,0.05941920569807646,0.2174639898837034,0.6333433778913529,1.4720255937005815,21.293267844103305,0.2239999771118164,-0.15985848490971222,-0.18359992504119926,-0.4980561001162025,0.13085625003380397,-0.3408280125787009,-0.026371837503697648,0.5913244965991353,27.50007823105382,-11.717023965114763,0.15722808753750164,2,0.01999998092651456,0.18000006675720304,0.7279999256134042,0.9519999027252206,-0.6240000724792472,3,-0.06695937279426833,1.222219278784078,7.447999954223633,2.833325882767906,7.4559998512268075,1.0,7.4000000953674325,-0.06695937279426833 1522,2013-02-22,7.216000080108643,7.360000133514403,7.136000156402588,7.328000068664551,190375.0,-0.009879257086671478,1.5454525750544048,0.7777774098480034,34.931513839915795,39.67371419633766,0.09360557962224547,0.27322927942036834,0.648962621991398,1.5217629292498174,21.160872007288546,0.22399997711181552,-0.1732747080848549,-0.23639996051788348,-0.5644451350203896,0.09164521398462266,-0.40042254776913655,-0.07237737326663041,0.6442980306997441,20.833322985299997,-19.025933936209054,0.16402258725125296,2,0.09200000762939453,0.252000093460083,0.7999999523162842,1.0239999294281006,-0.3280000686645499,4,-0.07206208081398535,-1.153844037706782,7.2880001068115225,1.222219278784078,7.447999954223633,2.833325882767906,7.4559998512268075,-0.07206208081398535 1523,2013-02-25,7.119999885559082,7.2880001068115225,7.1040000915527335,7.248000144958496,204375.0,-0.013303796214497177,-1.3000023841880393,1.1428595757000353,31.410242449598698,39.381235075112954,0.18245601217759955,0.3533206150096255,0.6842408533016249,1.5938220245298709,21.057675464512833,0.18400001525878906,-0.1874970180247848,-0.31080014705657977,-0.6669205491044359,0.04532025499127634,-0.48886034808050827,-0.13273994603265127,0.7216522624990791,3.8461053512378616,-33.61486034787313,0.17806020102392825,2,0.192000150680542,0.34800028800964355,0.8960001468658447,1.1200001239776611,-0.29600000381469727,0,-0.06741573409952306,1.5454525750544048,7.216000080108643,-1.153844037706782,7.2880001068115225,1.222219278784078,7.447999954223633,-0.06741573409952306 1524,2013-02-26,7.136000156402588,7.191999912261963,7.047999858856201,7.136000156402588,154750.0,0.0022472290871742295,1.5714407356948228,-0.0,33.33333333333336,38.3230335508501,0.18461595845593415,0.30374821002711094,0.6541646968913337,1.5534751693525184,21.59775599328014,0.14400005340576172,-0.20934783184266959,-0.26359987258911133,-0.6074078550615312,0.08020810988330851,-0.43550386382532125,-0.09169588135290141,0.6873789481603527,18.644126014288947,-18.433704620600093,0.17190399123621006,2,0.14799976348876953,0.307999849319458,0.8619999885559082,1.1039998531341553,-0.1680002212524414,1,-0.05941707594186185,-1.3000023841880393,7.119999885559082,1.5454525750544048,7.216000080108643,-1.153844037706782,7.2880001068115225,-0.05941707594186185 1525,2013-02-27,7.223999977111816,7.23199987411499,6.912000179290772,7.111999988555907,144250.0,0.012331813169913275,4.0000037252966125,100.0,40.25972920136347,38.26344553146568,0.08975054004376926,0.19287348376584745,0.5605584356373079,1.4406268791423642,22.314250605361625,0.31999969482421786,-0.1874496228641318,-0.15480005741119385,-0.4875269606978767,0.17792684587548901,-0.32116350905453483,0.01156339423214714,0.5814715448258081,54.92955736402995,13.575322838803714,0.16636345164334138,2,-0.007999897003173828,0.15200018882751554,0.5820000171661377,1.0160000324249268,-0.1679997444152841,2,-0.09413065206161453,1.5714407356948228,7.136000156402588,-1.3000023841880393,7.119999885559082,1.5454525750544048,7.216000080108643,-0.09413065206161453 1526,2013-02-28,6.984000205993652,7.191999912261963,6.984000205993652,7.191999912261963,359125.0,-0.03322255978385491,1.0,-1.8571404242999499,31.073452796316772,36.94612958948877,0.31244132888882437,0.4124343716428136,0.7943684864227167,1.655152226817794,22.70258331389951,0.23999977111816406,-0.16096513964492942,-0.3683998346328732,-0.7383342870637826,0.0015346177980362086,-0.5533670608483279,-0.18343260841741849,0.7857324622380979,16.071436174062477,-24.84359620897198,0.18496722621545472,2,0.23199987411499023,0.3919999599456796,0.6559997797012329,1.2559998035430908,0.06399965286254883,3,-0.05841924117076347,4.0000037252966125,7.223999977111816,1.5714407356948228,7.136000156402588,-1.3000023841880393,7.119999885559082,-0.05841924117076347 1527,2013-03-01,7.047999858856201,7.0879998207092285,6.831999778747559,6.927999973297119,171250.0,0.009163753003275099,1.5600028610256778,-0.5769233414411048,40.384602893500634,37.258967703900844,0.22858491160374772,0.31280673496625155,0.7206687292696774,1.5640033559056725,23.558501389730612,0.2560000419616699,-0.1618155938871455,-0.27160017490386945,-0.6262875104862662,0.08308716067852728,-0.44894384269506826,-0.09425650711267064,0.6874235098179096,47.36840454166162,3.6107117910908357,0.17734366779119856,3,0.12800002098083496,0.28800010681152344,0.6420001983642587,1.192000150680542,-0.055999755859375,4,-0.054483517623997835,1.0,6.984000205993652,4.0000037252966125,7.223999977111816,1.5714407356948228,7.136000156402588,-0.054483517623997835 1528,2013-03-04,6.960000038146973,7.039999961853027,6.90399980545044,7.015999794006348,85250.0,-0.012485786389262232,1.615385320764389,-0.46666507720795686,42.28187489899205,37.13999827467831,0.27670561052738574,0.3719935572310842,0.7936194380549431,1.6218950925672928,24.460674341936407,0.14400005340576083,-0.15990323783328275,-0.3292000055313107,-0.6981790404172621,0.03977902935464073,-0.5136895229742864,-0.14471048808833498,0.721217915131545,32.00005722044534,-15.58162549673068,0.1844895174429755,3,0.21599984169006348,0.37599992752075195,0.7559999227523804,1.2799999713897705,0.29600000381469727,0,-0.010344831366128737,1.5600028610256778,7.047999858856201,1.0,6.984000205993652,4.0000037252966125,7.223999977111816,-0.010344831366128737 1529,2013-03-05,6.97599983215332,7.1040000915527335,6.9679999351501465,6.984000205993652,137375.0,0.0022988209653238556,-10.333267106413341,0.14286444141689372,32.812475261725154,35.51156783958036,0.2072522401195016,0.32475898620767474,0.7547090619841086,1.5785125449277118,25.032415073456484,0.14400005340576083,-0.16499107325014428,-0.28280019760131836,-0.6496919312306071,0.08409153602797037,-0.46624606441596317,-0.09935433078667355,0.65426503065334,36.000004768370445,-11.012103049977483,0.1834458668146445,3,0.18000006675720215,0.3600001335144043,0.7400001287460327,1.2640001773834229,0.32000017166137695,1,-0.02178898424113307,1.615385320764389,6.960000038146973,1.5600028610256778,7.047999858856201,1.0,6.984000205993652,-0.02178898424113307 1530,2013-03-06,7.039999961853027,7.064000129699707,6.920000076293945,6.97599983215332,118000.0,0.00917433073961993,1.5714188400984324,-7.999642388842532,37.59397822322451,36.009022544218936,0.08860921021002888,0.23301103083946195,0.6660064396154146,1.4862019245144626,25.969937270673316,0.14400005340576172,-0.1670871211317504,-0.19360005855560303,-0.5469982646633884,0.15979814755218236,-0.3702991616094957,-0.016900955501710335,0.5423689959100866,57.77780721215934,9.874854321020742,0.17669910305389266,3,0.0559999942779541,0.247999906539917,0.6759999990463257,1.2000000476837158,0.1360001564025879,2,-0.010227276575713096,-10.333267106413341,6.97599983215332,1.615385320764389,6.960000038146973,1.5600028610256778,7.047999858856201,-0.010227276575713096 1531,2013-03-07,7.079999923706055,7.079999923706055,6.943999767303468,7.015999794006348,128000.0,0.005681812794001706,3.249996274717223,1.0,38.51850085786621,36.40757665732454,0.01788208948342529,0.17156385509564398,0.6017752763551094,1.420902354848975,26.699604556405387,0.136000156402587,-0.18561377888422292,-0.13440008163452166,-0.47664185865589914,0.20784169538685582,-0.30552097014521085,0.03672080687616752,0.4573468833161263,91.17641902718348,42.71033516347905,0.17112088851068882,3,-0.019999980926513672,0.20799994468688965,0.6360000371932983,1.1600000858306885,-0.007999897003173828,3,-0.0033897869022799787,1.5714188400984324,7.039999961853027,-10.333267106413341,6.97599983215332,1.615385320764389,6.960000038146973,-0.0033897869022799787 1532,2013-03-08,7.28000020980835,7.296000003814697,7.039999961853027,7.127999782562256,126875.0,0.028248628284956778,1.7826089210005287,2.3750018626413745,45.03311415125692,37.921229068619894,-0.19230833771987488,-0.049896743869577875,0.3739522676293259,1.1991910755163886,26.852404150084748,0.2560000419616699,-0.20894312982829533,0.07760019302368182,-0.2350781715520487,0.3902785575994123,-0.07873898926418299,0.23393937531154663,0.21502577551735413,95.91842196174599,49.01920572332284,0.15633918228786514,3,-0.21600031852722168,0.007999658584594727,0.4359997510910034,0.9599997997283936,-0.1119999885559082,4,-0.03186817915740914,3.249996274717223,7.079999923706055,1.5714188400984324,7.039999961853027,-10.333267106413341,6.97599983215332,-0.03186817915740914 1533,2013-03-11,7.168000221252441,7.320000171661378,7.127999782562256,7.25600004196167,241375.0,-0.015384613369242794,-1.2857094200492267,-0.5789445615620138,38.60760472597127,38.507259223357444,-0.0813369049762791,0.0554975947999381,0.46244410229070354,1.2849040132011957,26.392979102477053,0.19200038909912198,-0.20297921035015243,-0.028399801254272106,-0.33875878875904064,0.28195918625049643,-0.18357929500665637,0.12677969249811216,0.28724419167857373,62.00002145766687,19.90586176447089,0.15517949375238418,3,-0.09200024604797363,0.11999964714050293,0.5479997396469116,1.0719997882843018,-0.20000028610229492,0,-0.024553587168397617,1.7826089210005287,7.28000020980835,3.249996274717223,7.079999923706055,1.5714188400984324,7.039999961853027,-0.024553587168397617 1534,2013-03-12,7.168000221252441,7.23199987411499,7.111999988555907,7.136000156402588,128125.0,0.0,-1.999982118696051,-0.36363784144048467,38.85350995549772,38.35101264048347,-0.08528943242014186,0.06048912689727626,0.43148788302018826,1.2592442474280112,25.679569943979313,0.11999988555908292,-0.19617714598484248,-0.0295998096466068,-0.3392905966517459,0.2800909773585323,-0.1844452031491759,0.1252455838559623,0.24984951362756647,62.00002145766687,23.377165906099137,0.15484539350256935,3,-0.09200024604797363,0.08799958229064941,0.5479997396469116,1.0719997882843018,-0.12000036239624023,1,0.012276760322679214,-1.2857094200492267,7.168000221252441,1.7826089210005287,7.28000020980835,3.249996274717223,7.079999923706055,0.012276760322679214 1535,2013-03-13,7.199999809265138,7.216000080108643,7.119999885559082,7.176000118255615,60625.0,0.004464228100582446,2.4285641300738243,0.7499888241517809,46.09927519016438,40.02054846202209,-0.13527732018456629,0.01940321180763327,0.37497115705517636,1.2001053528367143,25.472572732754895,0.09600019454956055,-0.1741898599951348,0.008799791336060458,-0.2947744283782585,0.31237401105037943,-0.14298731852109903,0.16058690119321994,0.18269892824692313,68.08504432298074,26.89629954100654,0.15178710985715949,3,-0.12399983406066983,0.05599999427795321,0.5160001516342154,1.0400002002716056,-0.09599971771240412,2,0.013333360707318942,-1.999982118696051,7.168000221252441,-1.2857094200492267,7.168000221252441,1.7826089210005287,7.28000020980835,0.013333360707318942 1536,2013-03-14,7.263999938964844,7.328000068664551,7.208000183105469,7.216000080108643,93375.0,0.008888907138212554,-2.750016763897271,2.0000198684706496,52.1428519730638,41.327020581973564,-0.1736430349275011,-0.05032758621680067,0.28153399302685855,1.1082961373185611,25.09452641804819,0.12800025939941317,-0.1543902582596104,0.07479991912841832,-0.22616107597775859,0.37576091423459523,-0.07568057842467013,0.22528041668150678,0.08565686102134684,77.77774098480083,32.60908187485341,0.1504804975530886,3,-0.14800000190734863,-0.059999942779541016,0.4520000219345093,0.9760000705718994,-0.09599971771240234,3,-0.012114512864625504,2.4285641300738243,7.199999809265138,-1.999982118696051,7.168000221252441,-1.2857094200492267,7.168000221252441,-0.012114512864625504 1537,2013-03-15,7.216000080108643,7.3439998626708975,7.208000183105469,7.271999835968018,366500.0,-0.006607910140351891,-2.7777924950660045,-1.166665010977221,54.477624886295146,42.682103913896114,-0.11097658911401265,-0.01175119586151574,0.29480569560284664,1.1252429856688586,24.518988385635165,0.1359996795654288,-0.15255294550474296,0.03240005970001203,-0.2617781220866702,0.32657824148669423,-0.11468903119332907,0.17948915059335313,-0.384000301361084,44.82764999311502,-5.3380245050110915,0.1470890908933411,3,-0.0840001106262207,-0.012000083923339844,0.5039999485015869,1.0239999294281006,0.09599971771240234,4,-0.01995566128147741,-2.750016763897271,7.263999938964844,2.4285641300738243,7.199999809265138,-1.999982118696051,7.168000221252441,-0.01995566128147741 1538,2013-03-18,7.136000156402588,7.1599998474121085,6.97599983215332,7.136000156402588,138250.0,-0.011086463805145996,6.666766009020533,-0.0,50.0,44.59182888481555,-0.003783451689994166,0.05002102799262431,0.3363686064421785,1.1795408292271077,24.910892890163982,0.24000024795532227,-0.11544669207819602,-0.03439986705780029,-0.3108513546681273,0.24205162055252671,-0.1726256108629638,0.10382587674736321,-0.29376037597656257,43.47834537519836,-10.233636584892395,0.13822574380516353,3,-0.004000186920166016,0.03999972343444824,0.5719999074935913,1.1039998531341553,0.07999992370605469,0,0.004484313922154648,-2.7777924950660045,7.216000080108643,-2.750016763897271,7.263999938964844,2.4285641300738243,7.199999809265138,0.004484313922154648 1539,2013-03-19,7.184000015258789,7.208000183105469,7.119999885559082,7.168000221252441,190000.0,0.006726437472557301,1.750003725282749,100.0,48.175182164181834,45.76751821158858,-0.021429164505221365,-0.02044966145819238,0.2509865249466934,1.1067512308969523,25.222891316226402,0.08800029754638672,-0.09847401664196731,0.027199983596801758,-0.214695718755185,0.2690956859487885,-0.09374786757919207,0.14814783477279558,-0.3317250331878663,56.52178420010587,2.841385102860258,0.12094785117599349,3,-0.040000200271606445,-0.00800013542175293,0.44999992847442627,1.055999994277954,-0.007999897003173828,1,-0.030066826231884614,6.666766009020533,7.136000156402588,-2.7777924950660045,7.216000080108643,-2.750016763897271,7.263999938964844,-0.030066826231884614 1540,2013-03-20,6.888000011444093,7.199999809265138,6.831999778747559,7.199999809265138,222250.0,-0.041202673049275274,1.3589760832387103,-19.500238421648685,45.83332126062282,46.58027603411709,0.2802091893561762,0.243953049144376,0.5247367693506613,1.380587139861869,26.164692943284496,0.368000030517579,-0.08428870187636583,-0.24080002307891757,-0.47008510444515217,-0.011514941712682969,-0.3554425637620344,-0.1261574823958007,0.45599985122680486,10.937543655738722,-45.537954682164525,0.11464254068311723,3,0.19999980926513583,0.28799986839294345,0.7220000028610221,1.3519999980926505,0.23199987411498935,2,0.02322878152530139,1.750003725282749,7.184000015258789,6.666766009020533,7.136000156402588,-2.7777924950660045,7.216000080108643,0.02322878152530139 1541,2013-03-21,6.800000190734862,6.927999973297119,6.783999919891357,6.8400001525878915,361875.0,-0.012775815993470219,-2.9999735092320328,0.12820508901730787,39.45578893290983,45.96057323207853,0.362427274742231,0.30938071906859665,0.6109273040173369,1.4464525652871627,26.839442086747923,0.14400005340576172,-0.06186022258991386,-0.30439984798431485,-0.5641863226151269,-0.044613373353502794,-0.4342930852997213,-0.17450661066890838,0.5337596702575684,2.8571915140005526,-52.50778863564582,0.12989323731540617,3,0.26399970054626554,0.35199975967407315,0.7919999361038217,1.4399998188018808,0.32799959182739347,3,0.044705866513368164,1.3589760832387103,6.888000011444093,1.750003725282749,7.184000015258789,6.666766009020533,7.136000156402588,0.044705866513368164 1542,2013-03-22,6.696000099182129,6.863999843597412,6.639999866485597,6.808000087738037,392875.0,-0.015294130681707263,1.000004257484117,2.8000023841879402,38.92617181187005,45.99596957495617,0.4189301586066243,0.39255264264731604,0.7082616690243189,1.5232734670563701,27.301409362908245,0.22399997711181552,-0.051569828772336734,-0.382399940490723,-0.6940639806881377,-0.07073590029330834,-0.5382319605894308,-0.22656792039201523,0.6157693641662592,9.859190401474695,-46.45940923779399,0.15583202009870753,3,0.29599976539611816,0.3839998245239258,0.7199999094009399,1.5439999103546143,0.34399986267089844,4,0.07048986186962036,-2.9999735092320328,6.800000190734862,1.3589760832387103,6.888000011444093,1.750003725282749,7.184000015258789,0.07048986186962036 1543,2013-03-25,6.639999866485597,6.76800012588501,6.631999969482423,6.736000061035156,106375.0,-0.008363236539284502,-1.4285744696250668,0.8571446817750186,36.36363636363639,45.719316953638234,0.4382430808380047,0.432946044918034,0.7531973679427066,1.55302578461544,27.692370067348044,0.136000156402587,-0.046944174712483466,-0.41440017223358083,-0.7815608039467872,-0.04723954052037449,-0.597980488090184,-0.23081985637697766,0.6314634210510244,1.3888704924004127,-55.124633407718036,0.1835803158566031,3,0.34800004959106356,0.4360001087188712,0.7880002260208121,1.6000001430511466,0.20000028610229492,0,0.10120481097104639,1.000004257484117,6.696000099182129,-2.9999735092320328,6.800000190734862,1.3589760832387103,6.888000011444093,0.10120481097104639 1544,2013-03-26,6.7119998931884775,6.760000228881836,6.624000072479247,6.688000202178955,181375.0,0.010843377733528392,1.2666624281269643,-0.2499962747172626,36.77418833840681,44.68319619233185,0.32939663537502195,0.3452536221891984,0.6676464960196684,1.4574847867584948,27.929951261847613,0.13600015640258878,-0.06530616614609208,-0.32120013236999423,-0.7164145004029265,0.07401423566293808,-0.5188073163864608,-0.12359294835352763,0.5083063289038074,15.277753632366922,-39.37902446628139,0.19760718401646626,3,0.2720000743865949,0.3600001335144034,0.7160001993179312,1.5280001163482657,0.17600011825561523,1,0.07508942117708295,-1.4285744696250668,6.639999866485597,1.000004257484117,6.696000099182129,-2.9999735092320328,6.800000190734862,0.07508942117708295 1545,2013-03-27,6.5440001487731925,6.688000202178955,6.495999813079834,6.6479997634887695,437625.0,-0.025029759697370646,1.086955169652506,-4.333373070274658,30.409358559700323,42.26836359084702,0.44092497891210236,0.4845400537923199,0.8134162409898957,1.602643713132406,27.891227058909827,0.21600008010864347,-0.0715475502865619,-0.4551998853683479,-0.8957056458732273,-0.014694124863468438,-0.675452765620788,-0.23494700511590771,0.6166754583577889,11.111184697064818,-37.31810721228818,0.22025288025243975,3,0.37599968910217374,0.46399974822998136,0.8580000400543222,1.6959998607635507,0.48799991607666104,2,0.09657701025586074,1.2666624281269643,6.7119998931884775,-1.4285744696250668,6.639999866485597,1.000004257484117,6.696000099182129,0.09657701025586074 1546,2013-03-28,6.576000213623048,6.664000034332275,6.495999813079834,6.567999839782715,299875.0,0.004889985348770942,-1.210523013602369,-0.07692695652972091,20.6666505071763,38.51158865983381,0.33645031903815514,0.4431257068457324,0.7611629169435714,1.5450745552705376,27.85041015192691,0.1680002212524414,-0.07989155385571056,-0.40279982089996214,-0.8823301058889896,0.07673046408906536,-0.6425649633944763,-0.16303467840544794,0.504914298221796,21.739237475251358,-19.8286055176779,0.2397651424945139,3,0.2759997844696036,0.4119997024536124,0.8259999752044669,1.6559998989105216,0.43199968338012606,3,0.08272500825183493,1.086955169652506,6.5440001487731925,1.2666624281269643,6.7119998931884775,-1.4285744696250668,6.639999866485597,0.08272500825183493 1547,2013-04-01,6.664000034332275,6.71999979019165,6.519999980926514,6.616000175476074,201000.0,0.013381967434691555,1.500007450609907,5.9997019907014435,28.57140540148221,36.13063370444294,0.18094296199324855,0.34243959799166745,0.6573833711549293,1.4329074012520628,27.219896664820563,0.19999980926513672,-0.10328057436455573,-0.29560000896453875,-0.7938488959833432,0.20264887805426568,-0.5447244524739414,-0.04647556545513609,0.34672471366076696,61.76471619456336,21.840329965509056,0.2491244435094024,4,0.18799996376037598,0.26399993896484375,0.724000096321106,1.568000078201294,0.4159998893737793,0,0.06962781300112542,-1.210523013602369,6.576000213623048,1.086955169652506,6.5440001487731925,1.2666624281269643,6.7119998931884775,0.06962781300112542 1548,2013-04-02,6.888000011444093,6.8959999084472665,6.6560001373291025,6.679999828338622,216000.0,0.03361344177037684,1.1428553182249566,4.333349890227827,39.9999863760729,35.22227861687529,-0.0915643243806139,0.11886316540844,0.4188496089546394,1.1869469309774017,26.150081332992464,0.23999977111816406,-0.13808438595085448,-0.06800003051757741,-0.5672761345125075,0.43127607347735264,-0.31763808251504244,0.1816380214798876,0.06095774435936452,98.00002622603745,58.353662639399275,0.2496380519974651,4,-0.040000200271607333,0.031999826431273526,0.5000001192092887,1.3440001010894767,0.23199987411498935,1,0.0220673562944822,1.500007450609907,6.664000034332275,-1.210523013602369,6.576000213623048,1.086955169652506,6.5440001487731925,0.0220673562944822 1549,2013-04-03,6.823999881744385,6.880000114440918,6.791999816894531,6.880000114440918,141750.0,-0.009291540301012535,2.1428547100246083,-0.26923165095550516,36.871508007835835,34.22652158878785,-0.09387214493577822,0.18012718411221407,0.46159874874919815,1.227369563029157,25.439969354083058,0.09600019454956144,-0.1778249109142349,-0.12440016269683873,-0.627010786192364,0.3782104607986865,-0.3757054744446018,0.12690514905092432,0.07200002670288175,81.99999761581459,44.052750118957434,0.2513053117477627,4,-0.1119999885559082,0.09599995613098145,0.56600022315979,1.4080002307891846,-0.8399996757507324,2,0.002344705615589193,1.1428553182249566,6.888000011444093,1.500007450609907,6.664000034332275,-1.210523013602369,6.576000213623048,0.002344705615589193 1550,2013-04-04,6.9679999351501465,6.9679999351501465,6.815999984741211,6.855999946594237,233375.0,0.021102001157853545,1.714285106074991,-1.9999914850861442,40.21163754185337,34.31050476755935,-0.25181148463066716,0.0321024059852455,0.30299881176868304,1.0651162703172599,24.3474427011442,0.15199995040893555,-0.20572468059235227,0.023199892044067028,-0.4776766543999189,0.524076438488053,-0.22723838117792639,0.27363816526606044,-0.4720001220703125,100.0,64.31958031198802,0.25043827322199314,4,-0.23600006103515625,-0.04800009727478027,0.3960000276565552,1.2640001773834229,-0.9679999351501465,3,-0.011481045414838964,2.1428547100246083,6.823999881744385,1.1428553182249566,6.888000011444093,1.500007450609907,6.664000034332275,-0.011481045414838964 1551,2013-04-05,7.056000232696532,7.056000232696532,6.855999946594237,6.855999946594237,179125.0,0.012629204702265806,1.0,1.7857170226625256,44.8453658926256,34.96819299875441,-0.33489735083702765,-0.06091101660823828,0.2031834149531111,0.9649373236970176,23.124646002284965,0.20000028610229492,-0.23580548270568347,0.11240017414092929,-0.3872259851308417,0.6120263334127003,-0.13741290549495577,0.36221325377681435,-0.5505604171752925,100.0,62.77187082739965,0.2498130796358853,4,-0.2800002098083487,-0.1360003948211661,0.2399998903274545,1.1359999179840097,-1.0960001945495597,4,-0.0034013842198395983,1.714285106074991,6.9679999351501465,2.1428547100246083,6.823999881744385,1.1428553182249566,6.888000011444093,-0.0034013842198395983 1552,2013-04-08,7.047999858856201,7.056000232696532,6.912000179290772,7.047999858856201,113875.0,-0.0011338397925865218,16.999165573967684,0.0,47.02701797095548,36.15301317734542,-0.30364656366638254,-0.07502950085419613,0.1977426071148276,0.9627604137389607,23.181869045873523,0.14400005340575994,-0.24237474479944332,0.11599981784820557,-0.3610013338185025,0.5930009695149137,-0.12250075798514892,0.35450039368156006,-0.5205376266479496,97.99990701677653,59.01930940669085,0.23850057583335416,4,-0.2719998359680176,-0.12800002098083496,0.24800026416778564,0.744000196456911,-1.0079998970031738,0,-0.005675363600180172,1.0,7.056000232696532,1.714285106074991,6.9679999351501465,2.1428547100246083,6.823999881744385,-0.005675363600180172 1553,2013-04-09,6.992000102996826,7.056000232696532,6.97599983215332,7.056000232696532,137500.0,-0.007945481977983948,1.5000074505655396,-100.0,43.548391748540254,36.905702445138026,-0.21508290485851056,-0.03466877986204864,0.24092074685344134,1.0050882293888215,23.378675192483065,0.080000400543212,-0.23426828221801177,0.06880006790161097,-0.39621223279951945,0.5338123686027414,-0.1637060824489538,0.30130621825217574,-0.44339635076904305,75.75756481091837,37.384932674440904,0.23250615035056504,4,-0.21600008010864258,-0.07200026512145996,0.2639998197555542,0.7599997520446786,-0.9120001792907715,1,0.012585786529309528,16.999165573967684,7.047999858856201,1.0,7.056000232696532,1.714285106074991,6.9679999351501465,0.012585786529309528 1554,2013-04-10,7.25600004196167,7.28000020980835,6.960000038146973,6.992000102996826,236000.0,0.03775742778546176,1.0512813459022607,-4.1249906867931845,62.63736083792317,40.486591587162785,-0.44008051253841085,-0.30750384540715814,-0.03980295331681205,0.7302178105817667,23.351493274860918,0.32000017166137695,-0.20940937089257083,0.32840001583099365,-0.14789370249866884,0.8046937341606561,0.0902531566661624,0.5665468749958249,-0.6871004305151365,94.82755254198271,50.79582844861196,0.23814685916483105,4,-0.3680000305175781,-0.3360002040863037,-1.1920928955078125e-07,0.4959998130798349,-1.25600004196167,2,-0.018743130597587476,1.5000074505655396,6.992000102996826,16.999165573967684,7.047999858856201,1.0,7.056000232696532,-0.018743130597587476 1555,2013-04-11,7.296000003814697,7.335999965667725,7.208000183105469,7.248000144958496,114375.0,0.0055126738728923375,1.0,0.1818176892176979,67.61362385620927,45.70292195927756,-0.40475579478644796,-0.3583138919405551,-0.09253811883683838,0.6762761807560054,23.41867188393708,0.12799978256225586,-0.1716889363074614,0.36359996795654315,-0.12600152496980233,0.8532014608828886,0.11879922149337041,0.6084007144197159,-0.684434356466455,91.66667494508924,40.674048273094975,0.24480074646317287,4,-0.3680000305175781,-0.37600016593933105,-0.05000007152557373,0.45599985122680753,-1.119999885559082,3,-0.17982453359855655,1.0512813459022607,7.25600004196167,1.5000074505655396,6.992000102996826,16.999165573967684,7.047999858856201,-0.17982453359855655 1556,2013-04-12,7.176000118255615,7.360000133514403,7.0960001945495605,7.248000144958496,100875.0,-0.01644735272702036,-1.275862777701266,-1.5000049670683369,66.85393013868122,49.956535818966344,-0.21310582791450638,-0.2584980935218004,0.01719602847997237,0.7820060084759408,23.95608374506973,0.26399993896484286,-0.13931807655164175,0.24800007343292219,-0.23050989674117073,0.7265100436070151,0.008745088345875729,0.48725505851996864,-0.5064797254418147,58.92856382593743,2.6199435466545395,0.2392549850870463,4,-0.1679999828338623,-0.2480001449584961,0.015999794006347656,0.5759997367858896,-1.0160002708435067,4,-0.16387961244090454,1.0,7.296000003814697,1.0512813459022607,7.25600004196167,1.5000074505655396,6.992000102996826,-0.16387961244090454 1557,2013-04-15,7.072000026702881,7.176000118255615,6.992000102996826,7.119999885559082,242250.0,-0.014492766142542246,1.2999955296607013,0.6666644590880493,64.67391726875985,52.69808369593156,-0.05044998607179796,-0.17480142548514266,0.10332055633347714,0.868559416084846,24.76300760281376,0.18400001525878906,-0.0798608695757661,0.1511999845504759,-0.31318895941756075,0.6155889285185125,-0.08099448743354198,0.3833944565344938,-0.3334316598190199,27.999990463259174,-33.799235973885125,0.23219447198401816,4,0.003999948501586914,-0.14400005340576172,0.10199987888336182,0.6799998283386239,-0.944000244140625,0,-0.1572398167925837,-1.275862777701266,7.176000118255615,1.0,7.296000003814697,1.0512813459022607,7.25600004196167,-0.1572398167925837 1558,2013-04-16,7.168000221252441,7.216000080108643,7.047999858856201,7.111999988555907,133500.0,0.013574688092064191,1.2105299482066838,-1.1666749451139133,65.24064972237622,55.85021055310271,-0.11460747063925592,-0.2827795917874685,-0.005423864355806884,0.7529389104990534,24.490580015413705,0.1680002212524414,-0.004395707029422269,0.24560017585754412,-0.22211922332040857,0.7133195750354968,0.011740476268567335,0.4794598754465209,-0.36728867770552576,52.00003337859324,-15.035962972445112,0.23385969958897643,4,-0.08000016212463379,-0.24000024795532227,0.007999658584594727,0.5839996337890634,-1.1520004272460938,1,-0.15736610275973484,1.2999955296607013,7.072000026702881,-1.275862777701266,7.176000118255615,1.0,7.296000003814697,-0.15736610275973484 1559,2013-04-17,6.9679999351501465,7.119999885559082,6.943999767303468,7.119999885559082,252000.0,-0.027901824766873307,1.3157917852224235,-2.7142735501229973,63.87433100844141,58.479398716056934,0.12065555231964353,-0.10518404149286376,0.17872960100382063,0.9314457469771789,24.6704301525913,0.22400045394897372,0.05265991400841763,0.05639989376068133,-0.39559657262691417,0.5083963601482768,-0.16959833943311686,0.2823981269544795,-0.11135953260648179,5.76926603822011,-65.5177531463864,0.22599823319379783,4,0.14000010490417392,-0.039999961853027344,0.21399998664855957,0.7839999198913583,-1.0159997940063477,2,-0.1274397272830855,1.2105299482066838,7.168000221252441,1.2999955296607013,7.072000026702881,-1.275862777701266,7.176000118255615,-0.1274397272830855 1560,2013-04-18,7.047999858856201,7.072000026702881,6.984000205993652,7.0,227625.0,0.011481045414839075,-1.2000107289102409,-0.3157886481348446,64.97460147353507,60.715980447269104,0.05944867316692193,-0.18190915492204507,0.0847752511570512,0.8289219928753022,23.794369637402806,0.10400009155273438,0.08447686407724309,0.12839982509613002,-0.32748491979371597,0.584284569985976,-0.09954254734879253,0.35634219754105256,-0.14102348321546287,24.999999999999893,-50.38350897032384,0.2279423724449229,4,0.08800029754638672,-0.11999988555908203,0.11800003051757812,0.7039999961853036,-1.1599998474121085,3,-0.1486946481049275,1.3157917852224235,6.9679999351501465,1.2105299482066838,7.168000221252441,1.2999955296607013,7.072000026702881,-0.1486946481049275 1561,2013-04-19,7.1040000915527335,7.1040000915527335,7.015999794006348,7.039999961853027,721375.0,0.007945549633654458,1.7500037252827976,1.3333399560910975,64.24869634234658,62.62950026631256,0.012262821039334959,-0.22552976517372159,0.017762641106830124,0.7462795757412168,22.650418980567473,0.08800029754638583,0.13139712441936524,0.16920006275176913,-0.2901530842387592,0.6285532097422974,-0.06047651074349503,0.3988766362470333,-0.1600003242492658,58.823580972816345,-17.52737777911061,0.22967657349526394,4,0.04799985885620206,-0.17600011825561435,0.06199979782104581,0.6479997634887713,-1.1600003242492658,4,-0.13063062518827806,-1.2000107289102409,7.047999858856201,1.3157917852224235,6.9679999351501465,1.2105299482066838,7.168000221252441,-0.13063062518827806 1562,2013-04-22,7.168000221252441,7.199999809265138,7.039999961853027,7.119999885559082,118625.0,0.009009027150183924,1.8571525885558289,0.7500037252827594,60.11560534318977,64.47030177682917,-0.03679449604664775,-0.26599337615863217,-0.05853854592403085,0.6543338286790146,20.814735513560237,0.15999984741211026,0.1672116192723987,0.20960018634796107,-0.24658374642008685,0.665784119116009,-0.018491780036063332,0.4376921527319855,-0.18400001525878906,82.35301336194347,8.37945434498647,0.22809196638402396,4,-0.01600027084350586,-0.24000024795532227,-0.00800025463104248,0.5839996337890634,-1.256000041961669,0,-0.14062504781343443,1.7500037252827976,7.1040000915527335,-1.2000107289102409,7.047999858856201,1.3157917852224235,6.9679999351501465,-0.14062504781343443 1563,2013-04-23,7.311999797821045,7.328000068664551,7.176000118255615,7.176000118255615,159000.0,0.02008922602173735,-1.2352986550355525,2.833306842565366,66.66665580972384,64.91800121814036,-0.14597989190484384,-0.3763634300148917,-0.20594031968098747,0.4831977469242883,19.077898753174644,0.15999984741210938,0.19371772367269458,0.31999976634979266,-0.136432136024629,0.7764316687242143,0.09178381516258227,0.548215717537003,-0.29600000381469727,95.83326607120016,21.930055003000334,0.22821595118721077,4,-0.15999984741210938,-0.3839998245239258,-0.14399981498718262,0.4400000572204599,-1.1599998474121085,1,-0.16192560831465252,1.8571525885558289,7.168000221252441,1.7500037252827976,7.1040000915527335,-1.2000107289102409,7.047999858856201,-0.16192560831465252 1564,2013-04-24,7.216000080108643,7.328000068664551,7.184000015258789,7.320000171661378,97250.0,-0.01312906460158958,1.4000031789174197,-0.764708357292126,58.75706500070045,63.933939123083825,-0.0628614141888697,-0.253675357401951,-0.10988620784016234,0.5535265008838115,17.222728519836483,0.14400005340576172,0.21587547816006492,0.198800039291382,-0.24809404260928947,0.6456941211920535,-0.024647001658953727,0.42224708024171775,-0.17600011825561523,67.44185079426687,-3.0297435833970923,0.2234470409503356,4,-0.06400012969970703,-0.28800010681152344,-0.062000155448913574,0.5359997749328622,-1.136000156402588,2,-0.1662971553187993,-1.2352986550355525,7.311999797821045,1.8571525885558289,7.168000221252441,1.7500037252827976,7.1040000915527335,-0.1662971553187993 1565,2013-04-25,7.176000118255615,7.2880001068115225,7.1599998474121085,7.208000183105469,471125.0,-0.005543231902572998,-2.9999701979599394,0.30769266038220033,54.38596063165589,62.548609177858786,-0.04657095833376168,-0.17275722357015066,-0.07622731139524763,0.5651907573531254,14.835699821365125,0.12800025939941406,0.24981379457682173,0.12720007896423358,-0.26481795251481,0.5192181104432771,-0.06880893677528821,0.32320909470375536,-0.10400013923645002,51.28211006370049,-14.815936765970314,0.19600901573952167,4,-0.040000200271606445,-0.2480001449584961,-0.01600027084350586,0.5759997367858896,-1.0079998970031738,3,-0.1705685558725093,1.4000031789174197,7.216000080108643,-1.2352986550355525,7.311999797821045,1.8571525885558289,7.168000221252441,-0.1705685558725093 1566,2013-04-26,7.119999885559082,7.168000221252441,7.02400016784668,7.168000221252441,205875.0,-0.007803822710937491,4.999960263848049,1.500007450565498,52.542374022879436,61.20065992831652,0.0007266807246830709,-0.07790656956923847,-0.026575895218301504,0.5913478199369706,12.241912627016344,0.15199995040893555,0.22844075438260614,0.043999862670898615,-0.2793718841584729,0.36737160950027015,-0.11768601074378715,0.20568573608558438,0.24000024795532138,31.578864813484458,-29.224556457037252,0.16168587341468585,4,0.016000032424926758,-0.1919999122619629,0.011999964714050293,0.6319999694824228,-1.0479998588562012,4,-0.17303369296588822,-2.9999701979599394,7.176000118255615,1.4000031789174197,7.216000080108643,-1.2352986550355525,7.311999797821045,-0.17303369296588822 1567,2013-04-29,7.127999782562256,7.191999912261963,7.0960001945495605,7.119999885559082,85500.0,0.001123581057831169,-2.428605488806955,-0.16666335532067075,54.97074841123997,60.059559782634715,0.0016826717604381258,-0.05203003553233643,-0.04173626359972982,0.5529928269842816,9.863692025242083,0.09599971771240234,0.19429985249088944,0.028799772262573242,-0.23030772735210903,0.2879072718772555,-0.10075397754476789,0.15835352206991438,0.22528035163879334,34.21041073887824,-23.681022098911278,0.1295537498073412,4,0.00800013542175293,-0.19999980926513672,-0.01999986171722412,0.564000368118287,-1.1039996147155762,0,-0.16610550664652002,4.999960263848049,7.119999885559082,-2.9999701979599394,7.176000118255615,1.4000031789174197,7.216000080108643,-0.16610550664652002 1568,2013-04-30,7.039999961853027,7.119999885559082,7.02400016784668,7.119999885559082,133250.0,-0.012345654235920267,1.3999952316238704,-10.000119210824343,40.93959328827649,57.511255591505275,0.07779745593397003,0.050531907751620864,0.03561175553785212,0.6091789808103591,8.657678185024565,0.10399961471557617,0.16594160001855052,-0.06680004596710187,-0.308131141818067,0.17453104988386325,-0.18746559389258444,0.05386550195838069,0.30669457302093406,5.263091850787566,-45.975150329201334,0.12066554792548238,4,0.11600017547607422,-0.1119999885559082,-0.004000067710876465,0.2279999256134042,-1.0240001678466797,1,-0.16022724270943733,-2.428605488806955,7.127999782562256,4.999960263848049,7.119999885559082,-2.9999701979599394,7.176000118255615,-0.16022724270943733 1569,2013-05-01,6.8400001525878915,7.0320000648498535,6.688000202178955,7.0320000648498535,304750.0,-0.028409063970007864,2.583333540294,2.400001192094021,33.13609717886584,53.97364400320869,0.28801938510853553,0.2653990242502031,0.22061081518918169,0.7771565261082776,7.912286977309909,0.35199975967407227,0.14203802896484863,-0.267599868774413,-0.5050586810155488,-0.030141056533277144,-0.38632927489498137,-0.14887046265384463,0.5002404949455244,25.33332909478033,-19.93213396005228,0.11872940612056802,5,0.16799998283386142,0.08799982070922763,0.19199979305267245,0.3959999084472656,-0.8400001525878915,2,-0.10058482263610069,1.3999952316238704,7.039999961853027,-2.428605488806955,7.127999782562256,4.999960263848049,7.119999885559082,-0.10058482263610069 1570,2013-05-02,6.888000011444093,6.992000102996826,6.808000087738037,6.880000114440918,136500.0,0.007017523068042708,-1.4210536222381864,-0.041666149265004705,38.74999348074064,51.14045479636359,0.24019593157827224,0.22250649549816437,0.1581165863598164,0.6982380512947239,7.673412012864904,0.18400001525878906,0.1088247084305447,-0.21560001373290927,-0.4653378748564254,0.03413784739060688,-0.3404689442946669,-0.09073108317115164,0.4261510182751449,39.68252466498404,-3.6954164980672104,0.1248689305617579,5,0.12000012397766024,0.039999961853026456,0.13999998569488437,0.34400010108947665,-0.8239998817443857,3,-0.11730547131178615,2.583333540294,6.8400001525878915,1.3999952316238704,7.039999961853027,-2.428605488806955,7.127999782562256,-0.11730547131178615 1571,2013-05-03,7.0320000648498535,7.072000026702881,6.927999973297119,6.935999870300293,105375.0,0.020905931063663008,-1.5714297878500176,12.000178816235183,48.484849579516215,49.84814860039987,0.09488700183908083,0.08075665466104542,0.006154676129233039,0.5217990441430844,7.761405218570104,0.18400001525878817,0.09501483340402306,-0.07039995193481463,-0.32132865233224805,0.1805287484626188,-0.1958643021335318,0.055064398263902525,0.25710493176777316,68.25398026801291,21.98358275776866,0.12546435019871674,5,-0.023999929428100586,-0.10400009155273438,-0.0680001974105835,0.1359999179840088,-1.0880002975463858,4,-0.12286687082330972,-1.4210536222381864,6.888000011444093,2.583333540294,6.8400001525878915,1.3999952316238704,7.039999961853027,-0.12286687082330972 1572,2013-05-06,7.007999897003174,7.064000129699707,6.960000038146973,7.047999858856201,43875.0,-0.0034129931207832476,1.8888712283769107,-0.41666542490575037,43.589728894314426,47.284045609798824,0.10482812973611022,0.10709741589993627,0.024071078043617078,0.5128913717733505,7.85415368645125,0.10400009155273438,0.07139698794164495,-0.0924001216888426,-0.34578012165961525,0.16097987828193006,-0.21909012167422937,0.034289878296544174,0.25706090783690616,74.07405772162183,27.34994098671703,0.12668999998538635,5,2.384185791015625e-07,-0.06799983978271484,-0.08799993991851807,0.16000008583068848,-1.1519999504089364,0,-0.13356162729119814,-1.5714297878500176,7.0320000648498535,-1.4210536222381864,6.888000011444093,2.583333540294,6.8400001525878915,-0.13356162729119814 1573,2013-05-07,7.079999923706055,7.1040000915527335,7.0,7.015999794006348,107875.0,0.010273976564079357,-1.1666749451138765,-1.6000047683761296,55.000002128738444,46.866594179580815,-0.003958161101915714,0.04429939782943393,-0.050206655367751374,0.40704621024177534,7.86158843543987,0.10400009155273349,0.04641661265507757,-0.024800086021423695,-0.27326280780865275,0.22366263576580536,-0.14903144691503822,0.09943127487219083,0.16197845702758062,94.23072734879636,40.577650013606174,0.12423136089361467,5,-0.09199976921081543,-0.07199978828430176,-0.18999993801116943,0.08800005912780762,-1.064000129699707,1,-0.14915250949700687,1.8888712283769107,7.007999897003174,-1.5714297878500176,7.0320000648498535,-1.4210536222381864,6.888000011444093,-0.14915250949700687 1574,2013-05-08,7.119999885559082,7.127999782562256,7.064000129699707,7.072000026702881,76750.0,0.0056497121870149325,1.0,0.749996274717251,53.33333627677409,46.74963591792728,-0.0659423702781341,-0.006758265496412008,-0.09258229772499149,0.356721481693417,8.29439385392,0.06399965286254883,0.026402017938737643,0.02199988365173322,-0.2162746037564336,0.26027437105990003,-0.09713736005235063,0.14113712735581707,0.09981936803236646,97.50002980235081,38.56097962709894,0.11913724370408342,5,-0.17999982833862305,-0.09599971771240234,-0.23600006103515625,0.04800009727478027,-1.239999771118164,2,-0.1550561951260544,-1.1666749451138765,7.079999923706055,1.8888712283769107,7.007999897003174,-1.5714297878500176,7.0320000648498535,-0.1550561951260544 1575,2013-05-09,5.984000205993652,7.0879998207092285,5.912000179290772,7.0879998207092285,1028125.0,-0.15955051935737885,1.1304348765038823,-23.00005960482004,24.07406344498247,43.58649029816095,0.9869822931936385,1.081351404898002,1.0249553731459748,1.4795179048136937,9.607734194875897,1.2079997062683097,-0.048857082021937615,-1.048399806022644,-1.5884591292703405,-0.5083404827749476,-1.3184294676464923,-0.7783701443987958,1.2145462855412967,5.921056759325708,-50.84187751264528,0.27002966162384806,5,0.5679998397827148,0.6519999504089355,0.831999659538269,1.18399977684021,-0.008000373840332031,3,0.002673762275329228,1.0,7.119999885559082,-1.1666749451138765,7.079999923706055,1.8888712283769107,7.007999897003174,0.002673762275329228 1576,2013-05-10,6.0,6.02400016784668,5.8480000495910645,5.97599983215332,304750.0,0.002673762275329228,3.888857982992927,-0.021739290056602835,22.348460731575244,39.96179166708709,0.8888780300279757,1.025298926118797,0.9980359365089191,1.4514234854510235,11.637318566760593,0.17600011825561523,-0.10847143309492857,-0.9736000061035153,-1.678691911329107,-0.26850810087792354,-1.3261459587163111,-0.6210540534907194,1.1279997825622559,11.874998603015847,-39.93040445952335,0.35254595261279603,5,0.48799991607666016,0.6040000915527344,0.8259998559951782,1.1679999828338623,-0.007999897003173828,4,0.010666688283284431,1.1304348765038823,5.984000205993652,1.0,7.119999885559082,-1.1666749451138765,7.079999923706055,0.010666688283284431 1577,2013-05-13,5.960000038146973,6.119999885559082,5.90399980545044,6.119999885559082,248250.0,-0.006666660308837891,1.700003576282086,-6.666613685130732,16.334649623053835,37.22790903761791,0.8334163171769626,1.030556322566433,1.024363097544244,1.4769296455309266,13.182835541647092,0.2160000801086417,-0.16445169699957685,-0.9579999685287479,-1.7936981585256921,-0.12230177853180368,-1.3758490635272205,-0.5401508735302754,1.1279997825622559,8.750000931322768,-35.93765840340762,0.41784909499847217,5,0.5279998779296875,0.6440000534057617,0.8879998922348022,1.2079999446868896,-0.06400012969970614,0,-0.002684609184747555,3.888857982992927,6.0,1.1304348765038823,5.984000205993652,1.0,7.119999885559082,-0.002684609184747555 1578,2013-05-14,6.039999961853027,6.056000232696532,5.960000038146973,5.984000205993652,393750.0,0.013422805905036084,1.181815226225979,-0.3499988079059676,20.48191213697102,35.82188847740737,0.6667666075873315,0.9082847448281264,0.9341750068663481,1.3807101802025423,15.027924267365295,0.09600019454955966,-0.2175084187029066,-0.8216000318527223,-1.7349079812772707,0.09170791757182606,-1.278254006564996,-0.3649460571404486,0.9487998771667483,14.999996274708923,-25.701941762812833,0.45665397471227404,5,0.4479999542236328,0.564000129699707,0.8079999685287476,1.128000020980835,-0.18400001525878995,1,-0.030463578877629627,1.700003576282086,5.960000038146973,3.888857982992927,6.0,1.1304348765038823,5.984000205993652,-0.030463578877629627 1579,2013-05-15,6.079999923706055,6.1040000915527335,6.0,6.0320000648498535,286125.0,0.006622510282393357,1.1666641831448556,0.8571440735694823,22.48994320799993,34.015216224880625,0.5672787982589824,0.8414906809714431,0.8837258230635605,1.3207264909114684,16.373728206205584,0.10400009155273349,-0.2805280542434385,-0.7372000694274901,-1.7129345804129121,0.23853444155793202,-1.225067324920201,-0.24933281393477902,0.8175359321594238,18.709670720808717,-19.800753477635723,0.487867255492711,5,0.40799999237060547,0.5240001678466797,0.7680000066757202,1.0880000591278076,-0.23999977111816317,2,-0.010526337253750517,1.181815226225979,6.039999961853027,1.700003576282086,5.960000038146973,3.888857982992927,6.0,-0.010526337253750517 1580,2013-05-16,6.0,6.119999885559082,5.952000141143799,6.079999923706055,642125.0,-0.013157882353605488,1.0999988079059677,-1.666669978045558,22.222209081860854,31.097145058474478,0.5677770785905079,0.8842894295274562,0.9500682472645092,1.3790527131888162,17.82720199787045,0.1679997444152832,-0.3234128032443726,-0.7648000001907347,-1.7991476752430993,0.2695476748616299,-1.281973837716917,-0.2476261626645524,0.8135729913635252,55.88236840951922,15.813750994208668,0.5171738375261823,5,0.48799991607666016,0.6040000915527344,0.903999924659729,1.1679999828338623,-0.17600011825561523,3,-0.019999980926513672,1.1666641831448556,6.079999923706055,1.181815226225979,6.039999961853027,1.700003576282086,5.960000038146973,-0.019999980926513672 1581,2013-05-17,6.176000118255615,6.176000118255615,5.952000141143799,6.02400016784668,341000.0,0.02933335304260254,1.9473690814921243,-1.9000011920940323,28.2051265256503,29.387744795289574,0.28785509775497875,0.6695282597022043,0.7608846625867542,1.1824377609989618,19.43991123406822,0.2239999771118164,-0.3367698226362421,-0.5423998832702637,-1.5957630372904061,0.5109632707498788,-1.0690814602803353,-0.015718306260191994,0.5603270377661129,100.0,56.74526617139199,0.5266815770100712,5,0.3119997978210449,0.42799997329711914,0.7479997873306274,0.9919998645782471,-0.3600001335144043,4,-0.032383465393906796,1.0999988079059677,6.0,1.1666641831448556,6.079999923706055,1.181815226225979,6.039999961853027,-0.032383465393906796 1582,2013-05-20,6.1599998474121085,6.191999912261963,6.0879998207092285,6.127999782562256,140500.0,-0.002590717379718277,1.166664183144834,0.21052681111908741,29.166659140825914,26.51737335218818,0.19100254902188762,0.6388962275865042,0.7567961345011609,1.1748384019574942,21.661411821324165,0.10400009155273438,-0.3683982655154532,-0.5080001354217538,-1.5672295797302143,0.5512293088867066,-1.037614857575984,0.021614586732476404,0.5052611400951665,86.66662693019856,37.01142335776978,0.52961472215423,5,0.32800006866455167,0.42800021171569913,0.8080002069473275,0.9600000381469735,-0.44799995422363104,0,-0.02727268645726688,1.9473690814921243,6.176000118255615,1.0999988079059677,6.0,1.1666641831448556,6.079999923706055,-0.02727268645726688 1583,2013-05-21,6.127999782562256,6.168000221252441,6.079999923706055,6.144000053405763,195500.0,-0.005194815851058188,1.7499832363525283,-0.5000074505655395,31.687231089197724,24.112250553568586,0.08242821761807395,0.6088626409309379,0.7715320161505455,1.1858788535427376,23.3752650122704,0.08800029754638672,-0.4328926921355558,-0.4808001995086668,-1.520649882705417,0.5590494836880833,-1.0007250411070423,0.03912464208970867,0.47188032991172246,73.33325386039785,19.750470161401232,0.519924841598375,5,0.3400001525878906,0.46000027656555176,0.8740001916885376,0.9920001029968262,-0.4959998130798331,1,-0.037858988633642676,1.166664183144834,6.1599998474121085,1.9473690814921243,6.176000118255615,1.0999988079059677,6.0,-0.037858988633642676 1584,2013-05-22,6.015999794006348,6.151999950408936,5.97599983215332,6.111999988555907,239000.0,-0.018276761183088408,-1.00000000000001,5.999910594545879,28.286846061616927,24.580337510972413,0.023866812845203533,0.660200958986195,0.8646104217949127,1.2726062704414698,25.27177123382073,0.17600011825561612,-0.498503690179831,-0.5328001737594601,-1.563572500133792,0.4979721526148717,-1.0481863369466256,-0.017414010572294636,0.5237299134369975,26.66654745726343,-27.490010453693788,0.5153861631871658,5,0.004000186920166016,0.57200026512146,0.9920002222061157,1.1040000915527344,-0.495999813079834,2,-0.02659572022783574,1.7499832363525283,6.127999782562256,1.166664183144834,6.1599998474121085,1.9473690814921243,6.176000118255615,-0.02659572022783574 1585,2013-05-23,5.952000141143799,6.039999961853027,5.8959999084472665,5.992000102996826,203750.0,-0.010638240534235233,1.1176528336815992,0.4166654249057542,21.991695908399763,24.54069697506403,0.09258634104807051,0.6617269965338064,0.9075230879441314,1.314025794506584,27.48431909596325,0.14400005340576083,-0.5970692179165855,-0.5355998277664185,-1.554858201494893,0.48365854596205615,-1.0452290146306558,-0.025970640902181152,0.5323911936713639,18.918997288793925,-32.072367579196744,0.5096291868642371,5,0.09199976921081543,0.6359999179840088,1.0659998655319214,1.1679997444152832,-0.440000057220459,3,-0.018817201932119665,-1.00000000000001,6.015999794006348,1.7499832363525283,6.127999782562256,1.166664183144834,6.1599998474121085,-0.018817201932119665 1586,2013-05-24,5.888000011444093,5.992000102996826,5.855999946594237,5.952000141143799,262125.0,-0.010752709708002017,-1.12499813735861,1.6000047683761074,21.544710522451822,25.119592630552695,0.15536702414478487,0.6626718944764702,0.9471945447142529,1.3522896432629183,30.07194193120148,0.13600015640258878,-0.708943392364799,-0.5379999637603747,-1.5451758511749292,0.4691759236541797,-1.041587907467652,-0.034412020053097514,0.5454800205531418,9.523829797500797,-36.9553627152027,0.5035879437072771,5,0.1359999179840079,0.7000000476837149,1.1440000534057608,1.1999998092651358,-0.43200016021728604,4,-0.0108695872240685,1.1176528336815992,5.952000141143799,-1.00000000000001,6.015999794006348,1.7499832363525283,6.127999782562256,-0.0108695872240685 1587,2013-05-28,5.943999767303468,6.0,5.863999843597412,5.97599983215332,242875.0,0.00951082808263104,2.399986887043803,0.49999999999999306,20.90162322569236,25.16622719596618,0.1082417204073991,0.5411677340348771,0.8685626491102703,1.2685741785504971,32.92060286833936,0.1360001564025879,-0.6656949358064113,-0.422800207138061,-1.3948131151072376,0.5492127008311156,-0.9088066611226493,0.06320624684652731,0.44264186610127343,28.20504591081979,-11.728528861931387,0.48600645398458847,5,0.0800001621246329,0.6440002918243399,1.0960001945495597,1.1440000534057608,-0.4719996452331552,1,-0.021534284584994956,-1.12499813735861,5.888000011444093,1.1176528336815992,5.952000141143799,-1.00000000000001,6.015999794006348,-0.021534284584994956 1588,2013-05-29,5.912000179290772,5.960000038146973,5.800000190734862,5.8959999084472665,227375.0,-0.00538351098005041,1.8571404243000258,-0.5000074505655118,18.930029745924642,24.770681255735592,0.13429798038895946,0.5105011329484048,0.8796706649040322,1.2713687067274462,35.57816652996231,0.15999984741211026,-0.6196261103714091,-0.3983998060226428,-1.3362437665736122,0.5394441545283266,-0.8673217862981275,0.07052217425284191,0.4315501274088742,31.818200290708653,-0.7991697123361519,0.4689219802754849,5,0.08399987220764071,0.6519999504089347,1.127999782562255,1.123999834060668,-0.3920001983642587,2,-0.03382954669096239,2.399986887043803,5.943999767303468,-1.12499813735861,5.888000011444093,1.1176528336815992,5.952000141143799,-0.03382954669096239 1589,2013-05-30,6.151999950408936,6.1599998474121085,5.927999973297119,5.935999870300293,236750.0,0.040595359242183715,1.0000000000000075,13.499776486365723,58.015263354980654,28.747687286082233,-0.10551004038697709,0.2280052782775126,0.6195899852509648,1.0039016525385618,36.415560895417855,0.24799966812133611,-0.5507171646184261,-0.12400002479553152,-1.029981977455897,0.7819819278648339,-0.5769910011257142,0.3289909515346512,0.13719534469423156,97.77780426875677,59.23131628291077,0.4529909763301826,5,-0.15599989891052335,0.4120001792907706,0.8880000114440909,0.884000062942504,-0.5999999046325692,3,-0.08452535518826654,1.8571404243000258,5.912000179290772,2.399986887043803,5.943999767303468,-1.12499813735861,5.888000011444093,-0.08452535518826654 1590,2013-05-31,6.079999923706055,6.248000144958496,6.039999961853027,6.1040000915527335,556875.0,-0.011703515488178051,-3.0,-0.11111184697064568,53.62318777982891,31.5719163143243,-0.02343284634622833,0.24914186477863343,0.6798008567530527,1.0573171539558945,37.11769690543878,0.20800018310546875,-0.4975065771918441,-0.15560004711151088,-1.0176715347853342,0.7064714405623125,-0.5866357909484226,0.2754356967254008,-0.2799997329711923,62.499946781561796,19.729568802867895,0.4310357438369115,5,-0.055999755859375,0.4640002250671378,0.9600000381469727,0.9279999732971191,-0.48000001907348633,4,-0.09210525490240362,1.0000000000000075,6.151999950408936,1.8571404243000258,5.912000179290772,2.399986887043803,5.943999767303468,-0.09210525490240362 1591,2013-06-03,6.168000221252441,6.208000183105469,6.0320000648498535,6.072000026702881,639000.0,0.014473733330698124,1.0,-3.9999801319241723,59.02778985048334,34.88981972650846,-0.12593016977633198,0.09812494027297625,0.5836278395868781,0.961913033180199,38.37151332385929,0.17600011825561523,-0.4479638677539235,-0.024399757385253906,-0.8007659578366173,0.7519664430661095,-0.4125828576109356,0.3637833428404278,-0.35904003143310614,82.14287234812525,33.62047524864475,0.3881831002256815,6,-0.14400005340576172,0.3279998302459717,0.8639997243881226,0.8399996757507324,-0.5600004196166992,0,-0.10635540106966757,-3.0,6.079999923706055,1.0000000000000075,6.151999950408936,1.8571404243000258,5.912000179290772,-0.10635540106966757 1592,2013-06-04,6.072000026702881,6.263999938964844,5.935999870300293,6.184000015258789,372875.0,-0.015564233318082987,1.4117666652057677,-1.166664183144834,51.36986608956294,37.07677917099348,-0.04886405756891854,0.12691390108509815,0.6735240268400613,1.0480876825025236,39.80521937990217,0.3280000686645508,-0.39087167086768826,-0.07359995841980016,-0.7492710712587201,0.6020711544191197,-0.4114355148392601,0.2642355979996598,-0.25425903778076275,58.62068611149371,5.615945682152201,0.33783555641946,6,-0.039999961853027344,0.4240000247955322,0.9599999189376831,0.935999870300293,-0.4159998893737784,1,-0.10144930381539619,1.0,6.168000221252441,-3.0,6.079999923706055,1.0000000000000075,6.151999950408936,-0.10144930381539619 1593,2013-06-05,6.02400016784668,6.127999782562256,5.984000205993652,6.047999858856201,130375.0,-0.007905115060130363,-1.7692328853798436,0.21428297733746024,47.619057273188034,39.224802638945825,-0.019185511239631303,0.0967025332351561,0.7165415955219441,1.084094807943937,41.57520493508574,0.14399957656860352,-0.35694991897948736,-0.06879982948303187,-0.5827014986688628,0.44510183970279904,-0.3257506640759473,0.18815100510988358,-0.18840882092285227,28.571489392500883,-27.582832052705225,0.25695083459291557,6,0.007999897003173828,0.4399998188018799,1.0079997777938843,0.9839997291564941,-0.3040003776550293,2,-0.09163347118127374,1.4117666652057677,6.072000026702881,1.0,6.168000221252441,-3.0,6.079999923706055,-0.09163347118127374 1594,2013-06-06,6.015999794006348,6.039999961853027,5.912000179290772,6.007999897003174,297375.0,-0.0013280832698236988,3.5714018102706575,-0.3333333333333333,50.724628291644635,42.417350681528596,-0.012499604330215242,0.01871265241005915,0.7170428589345637,1.0784013322175978,43.68187908023625,0.12799978256225497,-0.3261086769787349,-0.021600198745727717,-0.19587689785960372,0.15267650036814828,-0.10873854830266527,0.06553815081120984,-0.16327210340087994,29.54536526157634,-25.542746843396113,0.08713834955693796,6,0.01600027084350586,0.4480001926422119,1.0260002613067627,0.9920001029968262,-0.17599964141845614,3,-0.08244678026318941,-1.7692328853798436,6.02400016784668,1.4117666652057677,6.072000026702881,1.0,6.168000221252441,-0.08244678026318941 1595,2013-06-07,6.0,6.064000129699707,5.920000076293945,6.064000129699707,293375.0,-0.0026595403181841615,3.499992549434502,-8.000119210824343,40.677957540267236,44.54326701684142,0.012320651763545243,0.03791657250673275,0.7306189706021549,1.077281781657522,42.60287709847441,0.14400005340576172,-0.3034480892717335,-0.0383999824523924,-0.21178532752037427,0.13498536261558947,-0.1250926549863829,0.04829269008159809,-0.13082141946015735,24.99996613370125,-23.398862317878553,0.08669267253399086,6,0.032000064849853516,0.46399998664855957,0.968000054359436,1.0079998970031738,-0.11199998855590731,4,-0.0746666590372721,3.5714018102706575,6.015999794006348,-1.7692328853798436,6.02400016784668,1.4117666652057677,6.072000026702881,-0.0746666590372721 1596,2013-06-10,6.064000129699707,6.0960001945495605,5.97599983215332,6.0320000648498535,173250.0,0.010666688283284431,1.5000024835218326,-0.5,45.161302727298114,47.23878696146428,-0.0269192394668476,-0.022180176455329104,0.6638572590171705,0.9973825656453492,41.287162807961224,0.12000036239624023,-0.2600036275537638,0.0224001407623291,-0.1503624148830225,0.1951626964076807,-0.06398113706034625,0.10878141858500445,-0.17902869482286476,43.18183357559011,-0.3608280413367737,0.08638127782267578,6,-0.032000064849853516,0.39999985694885254,0.903999924659729,0.9439997673034668,-0.10400009155273438,0,-0.07651718587448586,3.499992549434502,6.0,3.5714018102706575,6.015999794006348,-1.7692328853798436,6.02400016784668,-0.07651718587448586 1597,2013-06-11,5.943999767303468,6.0320000648498535,5.920000076293945,6.0,223125.0,-0.019788977544461517,-1.153853913059426,-1.7500037252827212,41.4814801732862,49.744503675615555,0.10401992981350094,0.1017782484025167,0.7768077557198625,1.102540690830879,40.47267520526088,0.14400005340576172,-0.1995419404329537,-0.09680020809173495,-0.27129329579553385,0.07769287961206395,-0.18404675194363485,-0.009553664239835058,-0.04386719226310554,14.814651290111852,-23.92864126966751,0.0872465438518995,6,0.14400029182433993,0.5200002193450919,1.0240002870559684,1.0640001296997061,0.06400012969970614,1,-0.05652758728490903,1.5000024835218326,6.064000129699707,3.499992549434502,6.0,3.5714018102706575,6.015999794006348,-0.05652758728490903 1598,2013-06-12,5.855999946594237,6.007999897003174,5.831999778747559,5.984000205993652,252625.0,-0.014804815638334357,1.0000054186151104,2.2857094200492685,42.4242478975811,48.012168624793375,0.20477501960409494,0.18475915680542432,0.8493684985834298,1.1745249285467851,39.7242750233354,0.17600011825561523,-0.13095394685333872,-0.17560002803802544,-0.36868296043010673,0.01748290435405586,-0.2721414942340665,-0.07905856184198434,0.40799999237060636,9.090958350868174,-29.891949207269054,0.09654146619604073,6,0.19199991226196378,0.6080000400543222,1.1180001497268686,1.1319999694824228,0.20000028610229492,2,-0.03415297320510602,-1.153853913059426,5.943999767303468,1.5000024835218326,6.064000129699707,3.499992549434502,6.0,-0.03415297320510602 1599,2013-06-13,6.015999794006348,6.056000232696532,5.831999778747559,5.8480000495910645,258500.0,0.02732237856408526,-1.2400013351421242,-1.3124953433965547,52.7777628306247,47.91823251932624,0.02621116261108103,0.020784364659075294,0.6775336963232563,0.99646708363725,39.07316850655433,0.22400045394897372,-0.058345464623393184,-0.012400174140930531,-0.20422292617793314,0.17942257789607208,-0.10831155015943139,0.08351120187757033,0.2393601417541502,69.69686570372204,27.01208659006946,0.09591137601850112,6,0.032000064849853516,0.4480001926422119,0.9820003509521484,0.9120001792907715,-0.015999794006347656,3,-0.049202129978394904,1.0000054186151104,5.855999946594237,-1.153853913059426,5.943999767303468,1.5000024835218326,6.064000129699707,-0.049202129978394904 1600,2013-06-14,5.880000114440918,6.079999923706055,5.863999843597412,6.02400016784668,107625.0,-0.02260633048906091,-1.4545380655648876,-0.8571444790404206,49.67320668834506,46.87883439019978,0.14623562694005443,0.15529506239474067,0.7952318193906862,1.1161170827504456,38.225356384150004,0.21600008010864258,0.02143019106479649,-0.14239985942840594,-0.3451581073406391,0.06035838848382724,-0.24377898338452209,-0.04102073547228979,0.36689261817932106,18.181916701737023,-27.512035378335767,0.10137912395611641,6,0.1679997444152832,0.5639998912811279,1.1019999980926514,1.0479998588562012,0.1919999122619629,4,-0.006802714468455373,-1.2400013351421242,6.015999794006348,1.0000054186151104,5.855999946594237,-1.153853913059426,5.943999767303468,-0.006802714468455373 1601,2013-06-17,5.97599983215332,5.984000205993652,5.880000114440918,5.943999767303468,487875.0,0.016326482286391997,3.333263795758208,-0.22222259015198562,51.26582588872257,46.86727436788418,0.02250292719771263,0.04589672187388505,0.6788317851896482,1.005181832665091,37.64790283584466,0.10400009155273438,0.0013983682237777018,-0.036400127410888494,-0.22660044938848856,0.15380019456671157,-0.13150028839968897,0.05870003357791198,0.2625950413894653,58.064503724326755,9.738692804261404,0.09510016098880003,6,0.003999948501586914,0.0560002326965332,0.6180002689361572,0.6600003242492676,0.048000335693359375,0,-0.014725539354227046,-1.4545380655648876,5.880000114440918,-1.2400013351421242,6.015999794006348,1.0000054186151104,5.855999946594237,-0.014725539354227046 1602,2013-06-18,5.992000102996826,6.015999794006348,5.888000011444093,6.0,208000.0,0.0026774215684239877,5.400071526494561,-0.24999627471725797,53.205124776196,47.487948534885064,-0.006748390466247756,0.01756559935255453,0.6424544274898656,0.9735487564287171,37.043943169505916,0.12799978256225497,-0.008717953535405165,-0.011999869346619008,-0.18914447476140062,0.1651447360681626,-0.10057217205400981,0.0765724333607718,0.23846286865005517,64.51622206754932,13.519757567719083,0.08857230270739072,6,-0.0280001163482666,0.039999961853027344,0.5539999008178711,0.6119999885559082,0.12799978256225586,1,-0.0053404646695264235,3.333263795758208,5.97599983215332,-1.4545380655648876,5.880000114440918,-1.2400013351421242,6.015999794006348,-0.0053404646695264235 1603,2013-06-19,5.8959999084472665,6.015999794006348,5.888000011444093,6.007999897003174,74375.0,-0.01602139400857927,-1.000000000000014,14.000178816236403,38.405801170237275,46.11918996583981,0.0773161534495328,0.10044356890034933,0.7183471888572859,1.05396562269447,36.3873591750893,0.12799978256225497,-0.03736425485714623,-0.09640007019042862,-0.2696980290685129,0.07689788868765568,-0.18304904962947077,-0.00975109075138647,0.3264937993416286,25.80648882702009,-18.476325752032125,0.08664897943904215,6,0.06800007820129306,0.136000156402587,0.6500000953674308,0.7080001831054679,0.10400009155273349,2,0.01899592779766568,5.400071526494561,5.992000102996826,3.333263795758208,5.97599983215332,-1.4545380655648876,5.880000114440918,0.01899592779766568 1604,2013-06-20,5.855999946594237,5.920000076293945,5.815999984741211,5.831999778747559,171625.0,-0.006784254150974611,-2.714305177111717,-0.21428723481251585,39.55224478103753,45.994110770369836,0.10307253004222972,0.13475089180497068,0.7288495335600942,1.0746702835524031,35.55399935535951,0.10400009155273438,-0.05089150174742407,-0.12840003967285263,-0.31160018160347924,0.054800102257773986,-0.22000011063816594,-0.03679996870753932,0.358683882613831,15.151504204837392,-25.718771388939388,0.09160007096531322,6,0.10000014305114835,0.17600011825561612,0.6900000572204599,0.748000144958497,0.17600011825561612,3,0.034153054632217295,-1.000000000000014,5.8959999084472665,5.400071526494561,5.992000102996826,3.333263795758208,5.97599983215332,0.034153054632217295 1605,2013-06-21,5.8400001525878915,5.927999973297119,5.776000022888184,5.872000217437744,342750.0,-0.002732205285563727,1.1111166300759299,-1.3333267106413538,33.59999656677252,44.7095211969781,0.10503512680459526,0.1495997649721934,0.7132680988319633,1.0730019124685146,34.5483937763497,0.15199995040893555,-0.05696473549236636,-0.13879983425140274,-0.3327044495146838,0.05510478101187832,-0.23575214188304283,-0.041847526619762654,0.35873632284150236,26.666746139602527,-8.611752365031936,0.09695230763164031,6,0.08799982070922763,0.17999982833862216,0.7059998512268058,0.7639999389648429,0.28799962997436435,4,0.027397233430072276,-2.714305177111717,5.855999946594237,-1.000000000000014,5.8959999084472665,5.400071526494561,5.992000102996826,0.027397233430072276 1606,2013-06-24,5.823999881744385,5.8480000495910645,5.76800012588501,5.776000022888184,169000.0,-0.0027397723331251678,-1.5000111759315138,-1.4999925494345436,36.521732369984164,44.158438107722326,0.09321358250848011,0.16923629894485792,0.7007186267153775,1.0731053982904246,33.40739382348972,0.07999992370605469,-0.06834819088709665,-0.15160009860992396,-0.35375110278486677,0.050550905565018844,-0.2526756006973949,-0.050524596522453,0.3493724065325363,22.58057693527888,-9.342723869921262,0.10107550208747137,6,0.10000014305114746,0.192000150680542,0.7220001220703125,0.7800002098083496,0.20800018310546875,0,0.042582443336900644,1.1111166300759299,5.8400001525878915,-2.714305177111717,5.855999946594237,-1.000000000000014,5.8959999084472665,0.042582443336900644 1607,2013-06-25,5.815999984741211,5.90399980545044,5.71999979019165,5.872000217437744,182875.0,-0.0013736087166227318,2.066682031495219,-1.166674945113895,38.1818093150127,43.6870560429925,0.09068363737218377,0.17618836263479132,0.682839934148725,1.0619349128061621,32.08313479254025,0.18400001525878995,-0.06779704573176204,-0.153200006484985,-0.36731422747364206,0.06091421450367207,-0.26025711697931353,-0.04614289599065646,0.32494253054435696,32.4324977406618,0.0816951764805367,0.10705711049432876,6,0.0839998722076416,0.17599987983703613,0.7300000190734863,0.7880001068115234,0.2800002098083496,1,0.03576344285611688,-1.5000111759315138,5.823999881744385,1.1111166300759299,5.8400001525878915,-2.714305177111717,5.855999946594237,0.03576344285611688 1608,2013-06-26,5.7119998931884775,5.863999843597412,5.679999828338622,5.8400001525878915,233000.0,-0.017881721428058217,1.0909135243214851,2.285709420049216,34.42623191096439,41.64799705191913,0.1923353267412269,0.2787271694966984,0.7561245388270939,1.1481367796268973,30.599437928816975,0.18400001525878995,-0.0808598173706141,-0.24720008373260427,-0.4894019740566744,-0.004998193408534135,-0.36830102889463934,-0.1260991385705692,0.38684834958769887,12.903244413510537,-18.98440926481606,0.12110094516203528,6,0.16799998283386142,0.25999999046325595,0.8260000944137564,0.8920001983642569,0.4079999923706046,2,0.07142857142857117,2.066682031495219,5.815999984741211,-1.5000111759315138,5.823999881744385,1.1111166300759299,5.8400001525878915,0.07142857142857117 1609,2013-06-27,5.631999969482423,5.760000228881836,5.51200008392334,5.760000228881836,408125.0,-0.014005589146010688,2.8749944120758766,0.9999999999999931,32.30769019155106,39.71849521894202,0.237066683940637,0.334945370427179,0.810293676197638,1.2094371131504271,30.607289920137053,0.2480001449584961,-0.08295720522353278,-0.30120000839233274,-0.566772421174278,-0.03562759561038753,-0.4339862147833049,-0.16841380200136058,0.41658646356124684,28.846134007324707,-3.751133502898952,0.13278620639097252,6,0.131999969482421,0.25600004196166903,0.8960000276565543,0.9720001220703116,0.5440001487731925,3,0.06534091486356952,1.0909135243214851,5.7119998931884775,2.066682031495219,5.815999984741211,-1.5000111759315138,5.823999881744385,0.06534091486356952 1610,2013-06-28,5.519999980926514,5.639999866485597,5.495999813079834,5.639999866485597,915250.0,-0.01988636171214353,1.400003178917399,0.9374972060379517,24.99998904326206,36.80006890277974,0.3270200310118101,0.4246104654435019,0.8920498226795308,1.3025350804611566,31.155341764990656,0.1440000534057626,-0.0835318356008159,-0.3851999998092648,-0.6992618013481335,-0.07113819827039602,-0.5422309005786996,-0.22816909903982996,0.45346436324031014,5.882394190066347,-24.327740642343773,0.15703090076943454,6,0.23599982261657715,0.3599998950958252,0.784000039100647,1.0840001106262207,0.6480002403259277,4,0.09275363871240483,2.8749944120758766,5.631999969482423,1.0909135243214851,5.7119998931884775,2.066682031495219,5.815999984741211,0.09275363871240483 1611,2013-07-01,5.51200008392334,5.616000175476074,5.4720001220703125,5.552000045776367,264000.0,-0.0014492567084811725,-1.4000031789174197,0.3333333333333309,27.86885406086226,33.9849277121871,0.29310277350093106,0.4015313350123586,0.867284024516132,1.2926719108349856,31.740528789841022,0.14400005340576172,-0.11205254336379511,-0.3603998899459837,-0.6952339432860564,-0.025565836605911052,-0.52781691661602,-0.19298286327594738,0.38506993526956546,9.259257215202709,-21.952397478236183,0.16741702667003636,7,0.23199987411499023,0.3559999465942383,0.8039999008178711,1.0920000076293945,0.7360000610351562,0,0.11175611198475499,1.400003178917399,5.519999980926514,2.8749944120758766,5.631999969482423,1.0909135243214851,5.7119998931884775,0.11175611198475499 1612,2013-07-02,5.455999851226807,5.535999774932861,5.368000030517578,5.527999877929688,263000.0,-0.010159693730750652,2.8181837885873127,1.800002384188087,28.813549048320766,32.91912192086305,0.2962270720259852,0.4311199086399071,0.8871290456628911,1.3294079324702484,32.177698444663314,0.1679997444152832,-0.1298188784540617,-0.38560011386871373,-0.754700535462371,-0.016499692275056432,-0.5701503246655424,-0.20104990307188508,0.3645575864840316,17.741906022667077,-15.595859141662704,0.1845502107968287,7,0.192000150680542,0.3600001335144043,0.8500001430511475,1.1480002403259277,-0.08799982070922852,1,0.10557188953983032,-1.4000031789174197,5.51200008392334,1.400003178917399,5.519999980926514,2.8749944120758766,5.631999969482423,0.10557188953983032 1613,2013-07-03,5.4720001220703125,5.48799991607666,5.4079999923706055,5.415999889373778,94750.0,0.0029326010410186676,-1.2222192787840658,-0.777780721215937,16.00002861022267,30.30220901299473,0.23887802589939078,0.3917289539137965,0.8297717986868243,1.2977452937779388,32.63849329085563,0.07999992370605469,-0.1594907386345108,-0.34199984073638934,-0.7354236334698445,0.05142395199706584,-0.5387117371031165,-0.1452879443696622,0.2580458342018739,26.530622174862913,-2.1167526969558708,0.19671189636672745,7,0.17599987983703613,0.34399986267089844,0.8339998722076416,1.1319999694824219,-0.2720003128051758,2,0.11403509842086046,2.8181837885873127,5.455999851226807,-1.4000031789174197,5.51200008392334,1.400003178917399,5.519999980926514,0.11403509842086046 1614,2013-07-05,5.519999980926514,5.552000045776367,5.415999889373778,5.552000045776367,202375.0,0.00877190383505333,7.499992549434557,-0.571427355012295,24.719104886037996,29.315443270690896,0.1544459630087216,0.3211292349393595,0.7432148663193487,1.236502446727492,32.65899162682714,0.13600015640258878,-0.1956539993139348,-0.26919999122619664,-0.6714429395687747,0.13304295711638137,-0.4703214653974852,-0.06807851705490808,0.13763679019475106,55.88236840951903,24.840819202637974,0.2011214741712888,7,0.11599993705749512,0.29600000381469727,0.7600001096725464,1.0600001811981192,-0.37599992752075195,4,0.10869563527278503,-1.2222192787840658,5.4720001220703125,2.8181837885873127,5.455999851226807,-1.4000031789174197,5.51200008392334,0.10869563527278503 1615,2013-07-08,5.552000045776367,5.567999839782715,5.48799991607666,5.535999774932861,382625.0,0.0057971132174683415,2.333339956091116,-0.5000074505654979,17.284003308422044,27.17791781940622,0.086380720669478,0.26756336882294196,0.673524123791009,1.1883730714591145,32.78894427146941,0.07999992370605469,-0.20597640072724932,-0.21479992866516096,-0.6175115416790398,0.18791168434871786,-0.4161557351721008,-0.013444122158221106,0.047709377224160576,74.19351117298027,44.646417710620355,0.2013558065069396,7,0.0839998722076416,0.26399993896484375,0.7280000448226929,1.0280001163482657,-0.3680000305175781,0,0.11239194296368038,7.499992549434557,5.519999980926514,-1.2222192787840658,5.4720001220703125,2.8181837885873127,5.455999851226807,0.11239194296368038 1616,2013-07-09,5.599999904632568,5.616000175476074,5.480000019073486,5.5920000076293945,202625.0,0.008645507647774053,5.799933243529987,0.49998509909104455,21.176468938280465,25.288435555324856,0.0036486593053917105,0.19291003204822132,0.5894195807675944,1.1247424853263635,32.98334904906084,0.1360001564025879,-0.2161076309423393,-0.1436000585556032,-0.527230521104034,0.2400304039928276,-0.33541528982981905,0.04821517271861264,-0.23199987411499023,93.54828165677743,65.59800029412438,0.19181523127421551,7,0.016000032424926758,0.21600008010864258,0.6840002536773682,0.9800002574920645,-0.46399974822998047,1,0.10142862969515365,2.333339956091116,5.552000045776367,7.499992549434557,5.519999980926514,-1.2222192787840658,5.4720001220703125,0.10142862969515365 1617,2013-07-10,5.607999801635742,5.7119998931884775,5.584000110626222,5.599999904632568,178875.0,0.0014285530606090724,-5.40007152649489,1.0,25.67566696791171,24.31615056165234,-0.04130226357263034,0.16700988284489693,0.5444056586759078,1.1006164795775923,32.67507627200544,0.12799978256225586,-0.22014853276745416,-0.11880016326904297,-0.49483238459392975,0.2572320580558438,-0.3068162739314868,0.06921594739340087,-0.23503976821899375,65.78943240674204,36.01608138194257,0.18801611066244348,7,-0.043999671936035156,0.20800018310546875,0.6520003080368042,0.9720003604888907,-0.5920000076293945,2,0.11412274713991222,5.799933243529987,5.599999904632568,2.333339956091116,5.552000045776367,7.499992549434557,5.519999980926514,0.11412274713991222 1618,2013-07-11,5.6560001373291025,5.703999996185303,5.5920000076293945,5.671999931335449,252500.0,0.008559261303711097,1.8000023841880648,-1.999999999999889,33.33335982426988,24.43011385417665,-0.10960798721069143,0.10883799362951763,0.46202284825034656,1.0354558041736581,32.03467802770965,0.1119999885559082,-0.2284336720760809,-0.06079983711242587,-0.43298289440233617,0.31138322017748443,-0.24689136575738146,0.12529169153252973,-0.2694785095214849,81.0811638048384,47.4151783083026,0.18609152864495532,7,-0.1160001754760751,0.09199976921081454,0.6079999208450309,0.9240000247955305,-0.6640000343322763,3,-0.050919395300355275,-5.40007152649489,5.607999801635742,5.799933243529987,5.599999904632568,2.333339956091116,5.552000045776367,-0.050919395300355275 1619,2013-07-12,5.71999979019165,5.728000164031982,5.567999839782715,5.6560001373291025,228500.0,0.01131535560619179,2.99998807913073,-4.000029802706252,40.74071621208938,26.17908353960191,-0.1785931087350896,0.022689030218042916,0.3701230881371167,0.9535995948715179,31.71034600436158,0.16000032424926758,-0.2387371942695653,0.017999815940856756,-0.3266067454761101,0.36260637735782364,-0.15430346476762669,0.1903030966493402,-0.32045903176879875,96.77404469192108,59.652346833630396,0.17230328070848336,7,-0.17199969291687012,0.012000322341918945,0.5280002355575562,0.8600003719329825,-0.6479997634887695,4,-0.09090909090909094,1.8000023841880648,5.6560001373291025,-5.40007152649489,5.607999801635742,5.799933243529987,5.599999904632568,-0.09090909090909094 1620,2013-07-15,5.8400001525878915,5.888000011444093,5.703999996185303,5.703999996185303,203625.0,0.020979085104515516,-1.7058794655222718,2.125013969914436,51.0638473259403,28.756305013499464,-0.2776228824955078,-0.10589075295344585,0.22149437775065461,0.8163869245463582,31.075167430436668,0.18400001525878995,-0.23332082305261537,0.1400001764297496,-0.20069879234232246,0.48069914520182166,-0.03034930795628643,0.31034966081578563,-0.42075182982849224,88.23532849172199,47.2388070913489,0.17034948438603606,7,-0.21200013160705655,-0.10800004005432218,0.40799987316131503,0.7400000095367414,-0.680000305175783,0,-0.11917809606112939,2.99998807913073,5.71999979019165,1.8000023841880648,5.6560001373291025,-5.40007152649489,5.607999801635742,-0.11917809606112939 1621,2013-07-16,5.888000011444093,5.952000141143799,5.776000022888184,5.823999881744385,290750.0,0.008219153698982407,-1.200003576282097,0.4705886477825379,54.5454545454546,31.615405624292112,-0.29801797773822347,-0.16951235380349505,0.14019141657906964,0.7538338732084062,30.370070762894073,0.17600011825561523,-0.21635209544189227,0.19240002632141184,-0.13531643781604608,0.5201164904588698,0.028541794252682884,0.3562582583901408,-0.4312515535899175,83.3333126372926,39.54936031591073,0.16385823206872902,7,-0.20799994468689054,-0.15599989891052335,0.36000001430511386,0.6920001506805402,-0.7839999198913592,1,-0.11956521651103735,-1.7058794655222718,5.8400001525878915,2.99998807913073,5.71999979019165,1.8000023841880648,5.6560001373291025,-0.11956521651103735 1622,2013-07-17,5.960000038146973,6.056000232696532,5.8959999084472665,5.8959999084472665,229500.0,0.0122282653809338,-4.0000000000000835,0.9999999999999722,66.31579409675768,37.20604623390712,-0.32520609126925226,-0.2572204939400269,0.0358120118528511,0.6687012189165511,30.11610950762482,0.16800022125243963,-0.17638985050050415,0.266000056266785,-0.05588388557463908,0.5878839981082091,0.10505808534607297,0.4269420271874971,-0.4537264119638351,80.3278448248066,31.289461304406174,0.16094197092071194,7,-0.2239999771118173,-0.23600006103515625,0.2879999876022339,0.6200001239776602,-0.8000001907348642,2,-0.1382550128305997,-1.200003576282097,5.888000011444093,-1.7058794655222718,5.8400001525878915,2.99998807913073,5.71999979019165,-0.1382550128305997 1623,2013-07-18,6.007999897003174,6.064000129699707,5.943999767303468,5.960000038146973,223750.0,0.008053667541774834,-1.9999940395654094,0.7499962747172615,75.82416502753921,42.884386249629465,-0.3231626550157083,-0.31241716470371017,-0.04699818628541319,0.6092473736636812,29.866052839764244,0.12000036239623935,-0.1385397049061785,0.30839991569519043,-0.03166472787015717,0.648464559260538,0.13836759391251618,0.4784322374778647,-0.43575907803842906,88.70963710406195,35.58380195395122,0.17003232178267383,7,-0.23599982261657715,-0.2839999198913574,0.26800012588500977,0.5720002651214591,-0.6399998664855957,3,-0.16511320239729732,-4.0000000000000835,5.960000038146973,-1.200003576282097,5.888000011444093,-1.7058794655222718,5.8400001525878915,-0.16511320239729732 1624,2013-07-19,6.056000232696532,6.056000232696532,5.97599983215332,6.0,146000.0,0.007989403547976393,1.8571452899754508,1.1666749451138765,90.36143367013521,51.00410073426427,-0.32087952537385256,-0.36329189305536236,-0.1312583225679118,0.5497004093477615,29.268198398800244,0.080000400543212,-0.09366360289001463,0.3464002370834338,-0.023484240726241445,0.7162847148931091,0.16145799817859618,0.5313424759882714,-0.414913110228893,97.77780721215909,37.07832907348288,0.18494223890483774,7,-0.28400015830993564,-0.3320002555847159,0.19999969005584806,0.5239999294281006,-0.7840003967285138,4,-0.17569354174643792,-1.9999940395654094,6.007999897003174,-4.0000000000000835,5.960000038146973,-1.200003576282097,5.888000011444093,-0.17569354174643792 1625,2013-07-22,6.0,6.072000026702881,5.984000205993652,6.0320000648498535,180375.0,-0.009247065809902977,-1.7500093132762615,-0.5714273550123131,84.26961626709287,58.014450437465655,-0.21752228919038075,-0.3106157016584188,-0.07629394855839955,0.5923060449214068,28.497213970198732,0.08799982070922852,-0.0380947938931655,0.2824000120162964,-0.10582590347806242,0.6706259275106552,0.08828705426911743,0.47651296976347535,-0.2997050565198709,75.67566696791175,8.119486856894625,0.1941129577471793,7,-0.18000006675720215,-0.2760000228881836,0.25599992275238037,0.5800001621246329,-0.8159999847412109,0,-0.15466666221618652,1.8571452899754508,6.056000232696532,-1.9999940395654094,6.007999897003174,-4.0000000000000835,5.960000038146973,-0.15466666221618652 1626,2013-07-23,6.072000026702881,6.111999988555907,5.992000102996826,6.015999794006348,222125.0,0.012000004450480217,-1.3076986561395134,-1.750003725282749,92.30766711555704,65.41800600942624,-0.24085673424882792,-0.3827050341997493,-0.14903034460638764,0.5110262251817295,27.74365888631859,0.11999988555908114,0.008606311912174647,0.3420000314712528,-0.0752895217670595,0.7592895847095651,0.13335525485209665,0.5506448080904089,-0.3122322699071116,81.48150601013305,7.309209259050476,0.20864477661915592,7,-0.23200011253356934,-0.3320000171661377,0.17399990558624268,0.508000135421752,-1.0079998970031738,1,-0.15019765732543844,-1.7500093132762615,6.0,1.8571452899754508,6.056000232696532,-1.9999940395654094,6.007999897003174,-0.15019765732543844 1627,2013-07-24,6.02400016784668,6.119999885559082,5.960000038146973,6.111999988555907,130000.0,-0.007905115060130363,2.076931541519374,-1.5714188400984166,86.31578154841534,71.30494175655352,-0.14264189084377144,-0.3355259308297338,-0.1010502843754475,0.5483510718963487,27.35093589074664,0.15999984741210938,0.05996480098778534,0.283600163459778,-0.1526511192449247,0.7198514461644807,0.06547452210742666,0.5017258048121294,-0.20083060933408525,45.454742494560804,-33.308670776490814,0.2181256413523514,7,-0.18000030517578125,-0.2800002098083496,-0.018000245094299316,0.5559999942779532,-0.9840002059936523,2,-0.15272245196878975,-1.3076986561395134,6.072000026702881,-1.7500093132762615,6.0,1.8571452899754508,6.056000232696532,-0.15272245196878975 1628,2013-07-25,6.119999885559082,6.119999885559082,5.992000102996826,6.0,127125.0,0.015936207675558256,1.1333317438746235,-1.3636378414404984,87.12870293815466,76.45916250389409,-0.18539816369241358,-0.4209757253779234,-0.19853371503900874,0.4435313071107636,26.735964864015067,0.12799978256225586,0.11241213920592674,0.3591998815536499,-0.10848499136000189,0.8268847544673017,0.12535744509682445,0.5930423180104754,-0.23746426163719025,100.0,17.584587423228,0.23384243645682576,7,-0.20799994468688965,-0.37599992752075195,-0.12199985980987549,0.46000027656555087,-1.1119999885559082,3,-0.15686275426445928,2.076931541519374,6.02400016784668,-1.3076986561395134,6.072000026702881,-1.7500093132762615,6.0,-0.15686275426445928 1629,2013-07-26,6.0,6.0960001945495605,5.984000205993652,6.0960001945495605,72125.0,-0.01960782480441492,1.333328366289668,-0.8000023841880648,75.00000000000006,79.11873502323408,-0.024030424051080246,-0.2866914382371757,-0.08273205814668128,0.5536683381658953,25.311070111946815,0.1359996795654297,0.15918056925109791,0.22079999446868914,-0.25444385534690195,0.6960438442842802,-0.016821930439106403,0.4584219193764847,-0.06997152375067017,25.0,-56.04069438402108,0.23762192490779555,7,-0.05200004577636719,-0.2560000419616699,-0.001999974250793457,0.5800001621246329,-1.0159997940063477,4,-0.10533332824707031,1.1333317438746235,6.119999885559082,2.076931541519374,6.02400016784668,-1.3076986561395134,6.072000026702881,-0.10533332824707031 1630,2013-07-29,6.0320000648498535,6.047999858856201,5.960000038146973,6.007999897003174,122250.0,0.005333344141642327,2.1428644414168936,-0.2500012417609163,74.54546045665828,81.3409579022567,-0.02897856401532728,-0.293410318449995,-0.11606603526616244,0.5108694683920278,23.66103868948623,0.08799982070922852,0.20162692213867928,0.22720005512237584,-0.2444008952093002,0.6988010054540519,-0.00860042004346262,0.4630005302882143,0.08799982070922852,45.00005960470162,-33.03506364128884,0.23580047516583802,7,-0.024000167846679688,-0.28800010681152344,-0.03799998760223389,0.5480000972747794,-1.1199998855590811,0,-0.12599473155024787,1.333328366289668,6.0,1.1333317438746235,6.119999885559082,2.076931541519374,6.02400016784668,-0.12599473155024787 1631,2013-07-30,6.127999782562256,6.168000221252441,6.0,6.072000026702881,230875.0,0.015915072393950958,1.4705799855547064,2.333306842565366,76.859504946447,82.51248132999996,-0.09761991419068128,-0.3593170444660032,-0.21798552044809405,0.4038808624906247,22.141847195063185,0.1680002212524414,0.24038302258685462,0.2923997879028324,-0.17914614285183728,0.763945718657502,0.056626822525498,0.5281727532801668,-0.1679997444152832,80.76903678978836,1.1359683517038235,0.2357729653773348,7,-0.07199978828430176,-0.3599996566772461,-0.15399980545043945,0.4400002956390381,-1.247999668121338,1,-0.15404696488235825,2.1428644414168936,6.0320000648498535,1.333328366289668,6.0,1.1333317438746235,6.119999885559082,-0.15404696488235825 1632,2013-07-31,6.0320000648498535,6.1599998474121085,5.9679999351501465,6.1599998474121085,301875.0,-0.01566575083530153,2.0000037252966547,-2.2857203678473956,68.50394587706886,81.69912364661435,0.0108031258934842,-0.22973068424044385,-0.12862733262484216,0.485028462662803,20.022113159030322,0.191999912261962,0.26228344908273016,0.1676000595092777,-0.27584977488741114,0.6110498939059665,-0.054124857689066275,0.3893249767076217,-0.07200002670288086,34.61536698088985,-42.98245906425985,0.22172491719834442,7,0.032000064849853516,-0.26399993896484375,-0.06200003623962402,0.5320000648498535,-1.1599998474121094,2,-0.16047744110464324,1.4705799855547064,6.127999782562256,2.1428644414168936,6.0320000648498535,1.333328366289668,6.0,-0.16047744110464324 1633,2013-08-01,6.0960001945495605,6.136000156402588,6.0320000648498535,6.047999858856201,134375.0,0.010610100963468705,-1.6000047683761296,-0.375003259634551,68.5039606590492,79.27051553427147,-0.04403184308997954,-0.25780304742373694,-0.19763062350812444,0.40818591189840525,17.787826061726104,0.10400009155273438,0.28062412901707656,0.20040018558502215,-0.21363490419514175,0.614435275365186,-0.0066173593050598,0.4074177304751041,-0.13184015274047844,65.38463301911015,-9.383217552874271,0.20701754489008214,8,-0.032000064849853516,-0.3280000686645508,-0.15000033378601074,0.4439997673034668,-1.136000156402588,3,-0.17322837910023425,2.0000037252966547,6.0320000648498535,1.4705799855547064,6.127999782562256,2.1428644414168936,6.0320000648498535,-0.17322837910023425 1634,2013-08-02,6.119999885559082,6.144000053405763,5.943999767303468,6.056000232696532,131375.0,0.003936957060955981,2.571434045325023,1.3333167766033722,65.21739130434783,77.15360164952202,-0.06481440040274045,-0.24722273700821784,-0.2228471047461067,0.3713529780614966,15.770126795825606,0.20000028610229492,0.2846426675939808,0.19439988136291486,-0.19100460697014565,0.5798043696959754,0.0016976371963846049,0.3871021255294451,0.048000335693359375,78.57132213477853,5.279527756053298,0.19270224416653015,8,-0.06399989128112793,-0.35199975967407227,-0.1940000057220459,0.3840000629425049,-1.1760001182556152,4,-0.18169934793296538,-1.6000047683761296,6.0960001945495605,2.0000037252966547,6.0320000648498535,1.4705799855547064,6.127999782562256,-0.18169934793296538 1635,2013-08-05,6.176000118255615,6.191999912261963,6.02400016784668,6.0960001945495605,205750.0,0.00915036499080224,2.000008514986376,1.2500055879657397,65.51725555402547,74.1768892537963,-0.10417909368205436,-0.2678081710807314,-0.27737527189374056,0.3022039133620993,13.93626392977469,0.1679997444152832,0.2791508198501269,0.21920011043548548,-0.1389246625568905,0.5773248834278615,0.04013772393929749,0.3982624969316735,-0.23200035095214755,93.54847392971269,20.63761152785017,0.1790623864961882,8,-0.10800027847290039,-0.3960001468658447,-0.35000014305114746,0.24399995803833008,-1.2080001831054688,0,-0.19300516344527507,2.571434045325023,6.119999885559082,-1.6000047683761296,6.0960001945495605,2.0000037252966547,6.0320000648498535,-0.19300516344527507 1636,2013-08-06,6.168000221252441,6.23199987411499,6.0320000648498535,6.144000053405763,236625.0,-0.0012953200858152325,1.6315855517840674,0.30000238418805364,62.03705645557412,71.47925313236951,-0.09066375665503568,-0.2266961091737567,-0.26590268690947294,0.29585307022296004,12.580843301426487,0.19999980926513672,0.25993697749439804,0.18280019760131871,-0.1449903084850348,0.5105907036876722,0.018904944558141956,0.3466954506444955,-0.22400045394897372,77.77790655319706,5.565433964333835,0.16389525304317684,8,-0.08000040054321289,-0.3680002689361572,-0.35000038146972656,0.24399971961975098,-1.080000400543213,1,-0.20363164671006329,2.000008514986376,6.176000118255615,2.571434045325023,6.119999885559082,-1.6000047683761296,6.0960001945495605,-0.20363164671006329 1637,2013-08-07,6.248000144958496,6.303999900817871,6.119999885559082,6.136000156402588,124625.0,0.012970155777622505,-1.5555463573417752,4.66663355320688,63.39287947560655,68.8419394143086,-0.1514772314994941,-0.27014066096817047,-0.3432340329390158,0.2025883313649377,12.20497843138802,0.18400001525878906,0.24985046652009046,0.23080010414123553,-0.06537740299352812,0.5269776112759992,0.08271135057385326,0.3788888577086178,-0.2924803733825678,84.44451803039831,13.727329878943934,0.14808875356738196,8,-0.12400031089782715,-0.4120001792907715,-0.442000150680542,0.15199995040893555,-1.1200003623962402,2,-0.218950063825049,1.6315855517840674,6.168000221252441,2.000008514986376,6.176000118255615,2.571434045325023,6.119999885559082,-0.218950063825049 1638,2013-08-08,5.368000030517578,6.119999885559082,5.039999961853027,5.400000095367432,945250.0,-0.14084508547122698,-2.139533739337876,-0.2857148939250088,30.09257764543335,63.85222581935673,0.6823949238252149,0.618908697121336,0.5302956014481417,1.0653491765747454,12.521499263428302,1.2080001831054688,0.20377177505242106,-0.6348000049591063,-1.019650865955735,-0.24994914396247747,-0.8272254354574207,-0.44237457446079187,0.935999870300293,25.94937377395503,-39.63691586073354,0.19242543049831437,8,0.3039999008178711,0.3039999008178711,0.36399996280670166,0.9800000190734863,-0.20800018310546964,3,-0.09239936852832131,-1.5555463573417752,6.248000144958496,1.6315855517840674,6.168000221252441,2.000008514986376,6.176000118255615,-0.09239936852832131 1639,2013-08-09,5.199999809265137,5.335999965667725,5.1599998474121085,5.335999965667725,393375.0,-0.031296613319177435,1.5882340566524098,4.249996274717251,28.260854917566732,58.70949187056878,0.8101802941195304,0.7862666734856703,0.6820026644308363,1.2141917781541256,12.85512527453823,0.20800018310546964,0.1575951874222179,-0.7768002271652223,-1.2907151505381496,-0.26288530379229513,-1.0337576888516855,-0.5198427654787592,1.1040000915527344,12.658216387505657,-49.518150851138486,0.2569574616864634,8,0.4720001220703125,0.4720001220703125,0.5320001840591431,1.1480002403259277,0.10400009155273438,4,-0.04615380383101986,-2.139533739337876,5.368000030517578,-1.5555463573417752,6.248000144958496,1.6315855517840674,6.168000221252441,-0.04615380383101986 1640,2013-08-12,5.144000053405762,5.2160000801086435,5.0960001945495605,5.151999950408936,196875.0,-0.010769184214121874,-1.3076986561395474,0.05882270443493762,24.56138929097358,52.89859013107174,0.8124034868189227,0.8300051293351123,0.7230437415165625,1.25524006263608,14.606038375926472,0.11999988555908292,0.09535916084963603,-0.7979999780654907,-1.4313098135728284,-0.16469014255815306,-1.114654895819159,-0.48134506031182234,1.1347198486328125,8.227855741662895,-49.378859187109555,0.3166549177536688,8,0.5279998779296875,0.5279998779296875,0.5819998979568481,1.2039999961853027,0.2160000801086417,0,-0.038880304048573566,1.5882340566524098,5.199999809265137,-2.139533739337876,5.368000030517578,-1.5555463573417752,6.248000144958496,-0.038880304048573566 1641,2013-08-13,5.184000015258789,5.208000183105469,5.1040000915527335,5.1599998474121085,143000.0,0.0077760422701675935,1.8888712283769353,-3.0000596054119493,26.872230154924893,48.272843939722414,0.6977958022738022,0.7742554927653709,0.6654045417406156,1.2017745431668159,16.553551253067145,0.10400009155273526,0.0477476089457749,-0.7228000164031982,-1.4412784707551456,-0.004321562051250893,-1.082039243579172,-0.36356078922722457,1.0699454879760744,11.39240983853931,-45.77888482115711,0.35923922717597356,8,0.48799991607666016,0.48799991607666016,0.5419999361038208,1.1640000343322754,0.21600008010864258,1,-0.04166668199707935,-1.3076986561395474,5.144000053405762,1.5882340566524098,5.199999809265137,-2.139533739337876,5.368000030517578,-0.04166668199707935 1642,2013-08-14,5.136000156402588,5.199999809265137,5.072000026702881,5.199999809265137,209000.0,-0.009259232005192186,3.0000149012420185,-2.666633553206609,22.171940331677078,43.1248416811255,0.6764701301149607,0.7982867305313448,0.6979385639430458,1.2375536074976736,17.949037772473897,0.12799978256225586,-0.006942619818796736,-0.72959988117218,-1.525557700902536,0.06635793855817607,-1.127578791037358,-0.33162097130700197,1.0936664360046384,8.88890753067211,-41.09414145634456,0.39797890986517787,8,0.5359997749328613,0.5359997749328613,0.5799998044967651,1.191999912261963,0.2719998359680176,2,-0.00934585946877775,1.8888712283769353,5.184000015258789,-1.3076986561395474,5.144000053405762,1.5882340566524098,5.199999809265137,-0.00934585946877775 1643,2013-08-15,5.015999794006348,5.144000053405762,5.015999794006348,5.0960001945495605,208375.0,-0.023364555829821554,-2.199990463304584,1.2500130385867663,22.1719343518088,38.34201313084339,0.7008650677754344,0.8855616138405784,0.802307218604092,1.3454054752395965,19.419715514492815,0.12800025939941406,-0.0831541537107281,-0.8000002384185789,-1.6779999608668126,0.07799948402965473,-1.2390000996426958,-0.3610003771944621,1.1898734657897947,0.0,-50.9479443747194,0.438999861224117,8,0.6440000534057617,0.6440000534057617,0.6740002632141113,1.2640001773834229,0.4960002899169922,3,0.022328547279794053,3.0000149012420185,5.136000156402588,1.8888712283769353,5.184000015258789,-1.3076986561395474,5.144000053405762,0.022328547279794053 1644,2013-08-16,4.992000102996826,5.02400016784668,4.9679999351501465,5.0,324500.0,-0.004784627590734503,1.0,0.09999821186960953,20.454534371032565,33.33504411051084,0.6124352553862256,0.8703871935769332,0.8103319468416847,1.355844145510864,21.01248719465255,0.0560002326965332,-0.15058717729980575,-0.7707999229431151,-1.7140828417915372,0.17248299590530713,-1.2424413823673257,-0.2991584635189044,1.166278218167724,9.677481378366183,-40.286910640744125,0.47164145942421104,8,0.6439998149871826,0.6439998149871826,0.651999831199646,1.2879998683929443,0.4720001220703125,4,0.03365379426062676,-2.199990463304584,5.015999794006348,3.0000149012420185,5.136000156402588,1.8888712283769353,5.184000015258789,0.03365379426062676 1645,2013-08-19,5.072000026702881,5.0960001945495605,4.97599983215332,4.97599983215332,501750.0,0.01602562541175212,-1.5000024835218326,-12.000178816236515,19.724768635479748,28.63367879716703,0.4015962209689956,0.7560628939981839,0.7154730974371963,1.2652931994636587,22.39224823337954,0.12000036239624023,-0.2278388677583969,-0.6444000005722046,-1.6289489779899542,0.340148976845545,-1.1366744892810798,-0.15212551186332934,1.0148615913008054,43.33332671060187,-2.62152616726992,0.4922744887088749,8,0.5639998912811279,0.5639998912811279,0.568000078201294,1.1759998798370361,0.37599992752075195,0,0.04574129986071873,1.0,4.992000102996826,-2.199990463304584,5.015999794006348,3.0000149012420185,5.136000156402588,0.04574129986071873 1646,2013-08-20,5.1599998474121085,5.1599998474121085,5.0320000648498535,5.0879998207092285,364250.0,0.017350122288235292,2.555548196960227,0.7499987582390745,24.88478034859108,24.355001116387534,0.1738577882361092,0.6284563681865123,0.6112673266436017,1.1666360052204228,23.410272881004932,0.12799978256225497,-0.30650606790193446,-0.5108001708984382,-1.510367641214878,0.4887672994180017,-1.0105839060566577,-0.01101643574021871,0.8597300696203654,82.75862777701235,33.90833251010477,0.4997837351582198,8,0.38400006294250577,0.4760000705719003,0.5200002193450937,1.0880000591278085,0.29600000381469815,1,0.03875974651483771,-1.5000024835218326,5.072000026702881,1.0,4.992000102996826,-2.199990463304584,5.015999794006348,0.03875974651483771 1647,2013-08-21,5.1040000915527335,5.199999809265137,5.02400016784668,5.127999782562256,190375.0,-0.010852666185147353,1.095237013973053,-0.333328918176115,21.29628019935552,23.377634733489998,0.0564521570956078,0.6450712085999273,0.6539448409933843,1.2101394497115399,24.677261995801373,0.17599964141845703,-0.3998977295773525,-0.520799922943116,-1.53647534363789,0.49487549775165807,-1.0286376332905025,-0.012962212595729383,0.8526260265668011,58.62078887817793,11.371970138555966,0.5078377103473868,8,0.04799985885620206,0.5319998264312753,0.6019999980926523,1.1439998149871835,0.29600000381469815,2,0.057993730114657804,2.555548196960227,5.1599998474121085,-1.5000024835218326,5.072000026702881,1.0,4.992000102996826,0.057993730114657804 1648,2013-08-22,5.1599998474121085,5.199999809265137,5.072000026702881,5.1040000915527335,138125.0,0.010971738803856157,-1.133331743874655,-2.3333532018039707,22.72726041225836,22.76279089956684,-0.035934105464519916,0.5412112356669665,0.5878358211965535,1.1382655123628567,26.012720776711706,0.12799978256225586,-0.4961008379059928,-0.41680016517639285,-1.4246451762689372,0.5910448459161515,-0.9207226707226646,0.08712234036987887,0.7373086997292626,82.75862777701235,37.841351791667854,0.503922505546272,8,-0.06799983978271396,0.4760000705719003,0.5700001716613778,1.0880000591278085,0.32000017166137784,3,0.04806204501786504,1.095237013973053,5.1040000915527335,2.555548196960227,5.1599998474121085,-1.5000024835218326,5.072000026702881,0.04806204501786504 1649,2013-08-23,5.368000030517578,5.432000160217285,5.111999988555908,5.151999950408936,599125.0,0.0403101141969584,-1.1621632941714712,3.8571611035422184,28.870282034828577,23.24155675999518,-0.24316916299398628,0.2987527360217115,0.36677686087438666,0.9164614004491618,26.956652234060314,0.32000017166137695,-0.6058054964962434,-0.1771999835968021,-1.1686739469910252,0.814273979797421,-0.6729369652939141,0.3185369981003099,0.47354999990431956,85.96489393517948,45.249389745409715,0.4957369816971117,8,-0.1679999828338623,0.26799988746643066,0.3799999952316284,0.8799998760223389,0.2480001449584961,4,0.026825643179416492,-1.133331743874655,5.1599998474121085,1.095237013973053,5.1040000915527335,2.555548196960227,5.1599998474121085,0.026825643179416492 1650,2013-08-26,5.2719998359680185,5.383999824523926,5.239999771118164,5.383999824523926,200250.0,-0.017883791729468967,1.5714297878500176,-0.5185182732320035,27.599985027309685,23.322418412482378,-0.14203977256791234,0.3529944764314301,0.4527178508010854,0.9956600192620879,28.190697052465563,0.14400005340576172,-0.6005373086102299,-0.23520016670226962,-1.2061608386760847,0.7357605052715455,-0.7206805026891772,0.2502801692846379,0.517137188737574,60.784233519315634,23.73419304262228,0.4854803359869074,8,-0.07199978828430265,0.3640000820159903,0.4760001897811881,0.9760000705718985,0.23200035095214755,0,0.036418891326438274,-1.1621632941714712,5.368000030517578,-1.133331743874655,5.1599998474121085,1.095237013973053,5.1040000915527335,0.036418891326438274 1651,2013-08-27,5.184000015258789,5.303999900817871,5.1599998474121085,5.199999809265137,322875.0,-0.01669192402261732,-3.499992549434405,0.14285531822497463,23.505965215574165,23.470643399582055,-0.06039067667597031,0.3864600685161985,0.5263336709488309,1.064770862816415,28.700328301728085,0.1440000534057626,-0.5780799160024808,-0.27599999904632533,-1.211008140084311,0.6590081419916602,-0.7435040695653186,0.1915040714726679,0.5558687840734766,39.2156496088299,7.823582035700852,0.46750407051899295,8,0.016000032424926758,0.4519999027252197,0.5879999399185181,1.063999891281128,0.2239999771118164,1,0.05092591400227153,1.5714297878500176,5.2719998359680185,-1.1621632941714712,5.368000030517578,-1.133331743874655,5.1599998474121085,0.05092591400227153 1652,2013-08-28,5.064000129699707,5.168000221252441,5.015999794006348,5.168000221252441,150625.0,-0.023148126004218672,1.9230825661152477,6.500089408118257,37.820508901730214,25.209373905128878,0.054000701246423866,0.4534711977851611,0.629742764390981,1.1651199562723331,29.76143148216825,0.1680002212524414,-0.5455740581683379,-0.34759988784790075,-1.2578250445098806,0.5626252688140791,-0.8027124661788907,0.1075126904830892,0.6295565377816317,11.538532076440596,-19.693430841631972,0.45511257833098995,8,0.1359999179840088,0.5719997882843018,0.7259998321533203,1.1639997959136963,0.43199968338012695,2,0.07740910574391013,-3.499992549434405,5.184000015258789,1.5714297878500176,5.2719998359680185,-1.1621632941714712,5.368000030517578,0.07740910574391013 1653,2013-08-29,5.039999961853027,5.176000118255615,4.992000102996826,5.056000232696533,181750.0,-0.004739369516584713,-2.2857148939250087,0.1538486226754209,42.753624440342186,27.687050579496617,0.0913720618867977,0.4156106883081945,0.6396260365775444,1.1700244299182785,30.911619560436538,0.18400001525878906,-0.5213722350236614,-0.3188000440597536,-1.183225365139207,0.5456252770196999,-0.7510127045994803,0.11341261647997314,0.6100233016884395,10.909057412270103,-21.735787741047318,0.4322126605397268,8,0.1640000343322754,0.5959999561309814,0.7539999485015869,0.7760000228881836,0.504000186920166,3,0.07142859846015659,1.9230825661152477,5.064000129699707,-3.499992549434405,5.184000015258789,1.5714297878500176,5.2719998359680185,0.07142859846015659 1654,2013-08-30,5.007999897003174,5.02400016784668,4.97599983215332,5.02400016784668,125625.0,-0.00634921926429699,4.999940396364178,1.0,43.70369323813657,30.351375535347373,0.14067371735240286,0.37948755341310836,0.6581358180245873,1.178333532204186,33.01102048689976,0.06400012969970703,-0.4847174881285943,-0.2952001094818115,-1.0940355981903291,0.5036353792267061,-0.6946178538360703,0.10421763487244728,0.6011019668348139,7.843153296136918,-26.73815823838916,0.39941774435425886,8,0.1960000991821289,0.628000020980835,0.8200000524520874,0.8080000877380371,0.5199999809265146,4,0.09424922759139043,-2.2857148939250087,5.039999961853027,1.9230825661152477,5.064000129699707,-3.499992549434405,5.184000015258789,0.09424922759139043 1655,2013-09-03,4.984000205993652,5.072000026702881,4.935999870300293,5.072000026702881,176125.0,-0.004792270667553944,2.090918942936564,5.499895693637312,40.601505444193876,32.09767832374769,0.16860893443313785,0.32633836450596654,0.6686040068015453,1.1776235029464797,34.715448515540295,0.1360001564025879,-0.4379822330777934,-0.25959980487823486,-0.9554856762803521,0.43628606652388235,-0.6075427405792935,0.08834313082282375,0.5866355421230649,13.043568400211466,-23.46011216874155,0.34794293570105883,9,0.19999980926513672,0.6359996795654297,0.8619997501373291,0.8319997787475586,0.559999942779541,1,0.12680576712705438,4.999940396364178,5.007999897003174,-2.2857148939250087,5.039999961853027,1.9230825661152477,5.064000129699707,0.12680576712705438 1656,2013-09-04,4.912000179290772,4.97599983215332,4.800000190734863,4.97599983215332,319250.0,-0.014446232690017657,4.5000186265525235,0.7272702642658488,39.70587719682696,34.14318910124451,0.22543789677454118,0.31559829228702174,0.7264727098768624,1.226160330798221,36.39033023379137,0.18400001525878906,-0.3853258760530984,-0.26879982948303116,-0.826386233014281,0.2887865740482187,-0.5475930312486561,0.009993372282593782,0.6078646986006309,29.78723674081763,-9.787781872309676,0.2787932017656248,9,0.20399999618530185,0.6399998664855948,0.9639997482299796,0.9039998054504386,0.7279996871948242,2,0.120521169792561,2.090918942936564,4.984000205993652,4.999940396364178,5.007999897003174,-2.2857148939250087,5.039999961853027,0.120521169792561 1657,2013-09-05,4.880000114440918,4.952000141143799,4.863999843597412,4.90399980545044,232375.0,-0.006514670944998802,-2.1428547100246083,0.3749972060171406,43.20000953675226,36.417939003966055,0.24844914548760855,0.2528185285027158,0.7439361503172339,1.2359334998810247,37.6322250997337,0.08800029754638672,-0.33629993324787844,-0.232399892807007,-0.49788081857525945,0.03308103296124543,-0.3651403556911328,-0.09965942992288124,0.5678782947348315,21.27657955509563,-22.341731502862643,0.13274046288412616,9,0.23600006103515625,0.6719999313354492,1.031999945640564,0.935999870300293,0.8880000114440918,3,0.10819669375974561,4.5000186265525235,4.912000179290772,2.090918942936564,4.984000205993652,4.999940396364178,5.007999897003174,0.10819669375974561 1658,2013-09-06,4.872000217437744,4.935999870300293,4.800000190734863,4.888000011444092,218750.0,-0.0016393231179443468,1.4285762942779292,0.666666666666642,43.902440206319454,38.08817880079837,0.23613187326913732,0.23373796978096184,0.7403594964495053,1.219901480886806,36.98539569273698,0.1359996795654297,-0.304362291170464,-0.21559979915618932,-0.4730939894079693,0.04189439109559068,-0.3443468942820793,-0.08685270403029932,0.5110903698939167,26.470614015865362,-20.555278809814656,0.12874709512588983,9,0.2199997901916504,0.679999828338623,1.0439999103546143,0.9439997673034668,0.8799996376037598,4,0.1280787290215395,-2.1428547100246083,4.880000114440918,4.5000186265525235,4.912000179290772,2.090918942936564,4.984000205993652,0.1280787290215395 1659,2013-09-09,4.960000038146973,4.97599983215332,4.831999778747559,4.863999843597412,357000.0,0.018062359766377156,1.2500046566207834,-6.000089408118257,44.354834445553756,39.94982873615882,0.09406263860596287,0.1336904469441489,0.6441460383018267,1.1113309163996643,36.19545154560202,0.14400005340576172,-0.2577217091799291,-0.11559998989105225,-0.37340796500923457,0.14220798522713007,-0.24450397745014296,0.01330399766803847,0.36478150952500865,58.82350878730771,10.862478626609509,0.12890398755909108,9,0.09200000762939453,0.5920000076293945,0.9560000896453857,0.8559999465942383,0.8480000495910645,0,0.1177419568820004,1.4285762942779292,4.872000217437744,-2.1428547100246083,4.880000114440918,4.5000186265525235,4.912000179290772,0.1177419568820004 1660,2013-09-10,4.943999767303467,5.0,4.872000217437744,4.9679999351501465,262250.0,-0.003225861032348565,1.909076131129775,-0.2500012417609163,38.26086010058165,41.589261501159655,0.06553487818893355,0.14117717326636203,0.6551880465448869,1.1051811937375788,35.14070888678853,0.12799978256225586,-0.21646241523148646,-0.121600246429443,-0.38371656516362584,0.14051607230473984,-0.2526584057965344,0.009457912937648416,0.32830364467480244,71.99985694871611,27.2656416009374,0.1310581593670913,9,0.04400038719177246,0.6080002784729004,0.9680002927780151,0.8720002174377441,0.9120001792907706,1,0.11812300528176278,1.2500046566207834,4.960000038146973,1.4285762942779292,4.872000217437744,-2.1428547100246083,4.880000114440918,0.11812300528176278 1661,2013-09-11,4.9679999351501465,4.984000205993652,4.912000179290772,4.927999973297119,221625.0,0.004854403110089445,-1.0000132455594508,-1.666653421282683,42.34233363457849,42.09168647147612,0.0085746517629266,0.10557815712817042,0.6266641715595176,1.0580515570377163,34.02896662407818,0.07200002670287997,-0.20004635944689397,-0.08680007457733119,-0.3461608251058097,0.17256067595114732,-0.2164804498415709,0.04288030068690851,0.25707315470378234,83.9999523162387,39.32770643096107,0.12968037526423934,9,0.020000219345092773,0.5840001106262207,0.9559999704360962,0.8480000495910645,0.9040002822875977,2,0.11594207349876684,1.909076131129775,4.943999767303467,1.2500046566207834,4.960000038146973,1.4285762942779292,4.872000217437744,0.11594207349876684 1662,2013-09-12,5.0879998207092285,5.0960001945495605,4.912000179290772,4.97599983215332,470500.0,0.02415456665167115,1.8749837019486744,2.8000023841880646,46.218486553144096,42.476671150676346,-0.1203153037467839,-0.01918584278262614,0.5052470500578021,0.9143632815806999,32.47020333936387,0.18400001525878817,-0.16912257936938246,0.03559982776641846,-0.2214754456100927,0.2926751011429296,-0.09293780892183712,0.16413746445467403,0.09456597923279375,97.2971710347205,55.06970191218865,0.1285376366882556,9,-0.1399996280670166,0.46400022506713867,0.8560000658035278,0.7280001640319824,0.7840003967285156,3,0.1084905788576509,-1.0000132455594508,4.9679999351501465,1.909076131129775,4.943999767303467,1.2500046566207834,4.960000038146973,0.1084905788576509 1663,2013-09-13,5.127999782562256,5.176000118255615,5.047999858856201,5.111999988555908,232625.0,0.007861627999713905,1.2857094200492163,0.1428553182249735,34.69386017357118,41.475578587946856,-0.16373862679217677,-0.053086603840025504,0.4637496195095965,0.8483677757886605,30.485056572169178,0.12800025939941406,-0.11993454857610963,0.06999979019165004,-0.18861177005742746,0.32861135044072753,-0.059305989932888714,0.19930557031618878,-0.3279995918273926,86.04642781399488,47.31279133661795,0.12930578012453897,9,-0.1399996280670166,0.3320002555847168,0.8520001173019409,0.7080001831054688,0.7200002670288086,4,0.12480506444229444,1.8749837019486744,5.0879998207092285,-1.0000132455594508,4.9679999351501465,1.909076131129775,4.943999767303467,0.12480506444229444 1664,2013-09-16,5.1599998474121085,5.191999912261963,5.0879998207092285,5.168000221252441,329625.0,0.006240262520811557,2.714305177111717,-0.5000298027061413,42.22222075050205,41.655658066425545,-0.19211276110793207,-0.0757383649532839,0.42904563929079487,0.7918271756894653,28.23171839668207,0.10400009155273438,-0.1073248848506676,0.09359986782073904,-0.16689217671831358,0.35409191235979165,-0.03664615444878727,0.22384589009026534,-0.35247965812683013,89.99997019764892,51.822605451015775,0.1302460222695264,9,-0.1639997959136954,-0.04399967193603427,0.5120000839233407,0.5120000839233407,0.7120003700256357,0,0.11472868704178363,1.2857094200492163,5.127999782562256,1.8749837019486744,5.0879998207092285,-1.0000132455594508,4.9679999351501465,0.11472868704178363 1665,2013-09-17,5.303999900817871,5.335999965667725,5.136000156402588,5.144000053405762,235875.0,0.02790698791938584,-1.2727297357341412,-19.999046370244532,57.73195116106157,43.65855517356272,-0.31955154770935046,-0.21235389391216763,0.2829275992745286,0.6245134852990271,26.15879203140508,0.19999980926513672,-0.09779138820358568,0.2259999275207516,-0.0553680334665998,0.507367888508103,0.0853159470270759,0.3666839080144273,-0.4811005226135254,92.45281109141781,52.15929433791406,0.14068398049367573,9,-0.23599982261657715,-0.18799972534179688,0.3680000305175781,0.3680000305175781,0.5760002136230469,1,0.09502266145262372,2.714305177111717,5.1599998474121085,1.2857094200492163,5.127999782562256,1.8749837019486744,5.0879998207092285,0.09502266145262372 1666,2013-09-18,5.360000133514403,5.447999954223633,5.208000183105469,5.320000171661377,377500.0,0.010558113450925388,1.2222241845186586,0.24999999999999445,70.7865063190936,46.72372148271176,-0.34120090461215113,-0.26625330015027604,0.2238690236057712,0.5461827336357166,24.661911605149335,0.23999977111816406,-0.08496645171409067,0.2720001459121697,-0.03471342534523725,0.5787137171695766,0.11864336028346667,0.42535693154087273,-0.5063147200622549,83.58211610811735,38.01333340941433,0.15335678562870345,9,-0.23600006103515536,-0.23600006103515536,0.3119997978210458,0.3119997978210458,0.5039997100830087,2,0.09253727625462216,-1.2727297357341412,5.303999900817871,2.714305177111717,5.1599998474121085,1.2857094200492163,5.127999782562256,0.09253727625462216 1667,2013-09-19,5.400000095367432,5.447999954223633,5.320000171661377,5.368000030517578,137375.0,0.007462679264300887,1.0,0.8000023841880826,74.72527832415356,50.14848127358221,-0.3349001396513067,-0.2982311386300278,0.18095456537673105,0.48373041125853433,23.37199800844359,0.12799978256225586,-0.06378154894855026,0.29720010757446325,-0.0398318397087305,0.634232054857657,0.12868413393286637,0.4657160812160601,-0.4987695186535648,88.00003814696356,36.47534960074928,0.16851597364159698,9,-0.26000022888183594,-0.2760000228881836,0.2719998359680176,0.2719998359680176,0.48000001907348633,3,0.08740742846935001,1.2222241845186586,5.360000133514403,-1.2727297357341412,5.303999900817871,2.714305177111717,5.1599998474121085,0.08740742846935001 1668,2013-09-20,5.4079999923706055,5.415999889373778,5.335999965667725,5.400000095367432,345875.0,0.0014814623818315553,5.666746140549981,0.24999627471725103,78.40909783628365,53.93228831699665,-0.2892952188162541,-0.3021924177616313,0.16852560986317044,0.4545018381682917,22.012375878135803,0.0799999237060538,-0.033026329522544806,0.29279999732971174,-0.07033113726548912,0.6559311319249126,0.11123443003211175,0.4743655646273117,-0.463027865455957,88.88890360607967,30.523566862905845,0.18156556729760034,9,-0.247999906539917,-0.2839999198913574,0.26399993896484375,0.26399993896484375,0.4959998130798349,4,0.08579885830653322,1.0,5.400000095367432,1.2222241845186586,5.360000133514403,-1.2727297357341412,5.303999900817871,0.08579885830653322 1669,2013-09-23,5.51200008392334,5.51200008392334,5.335999965667725,5.400000095367432,149125.0,0.019230786187029114,2.1428595757000353,14.000178816236515,83.67344456284272,58.978131035025655,-0.34280980145634654,-0.41618949773747804,0.05915041659899334,0.33285573497386256,22.321645399157735,0.17600011825561523,0.0005892534802809379,0.389600086212158,0.0005768285756850844,0.778623343848631,0.195088457393922,0.584111715030394,-0.5267857308239723,100.0,34.418699515841396,0.19451162881823633,9,-0.2999999523162842,-0.3559999465942383,0.14799976348876953,0.14799976348876953,0.48799991607666016,0,0.06095790285775293,5.666746140549981,5.4079999923706055,1.0,5.400000095367432,1.2222241845186586,5.360000133514403,0.06095790285775293 1670,2013-09-24,5.464000225067139,5.504000186920166,5.352000236511231,5.504000186920166,129500.0,-0.00870824711998841,6.600004768376085,-0.3571425530374956,86.31578154841517,63.86406969211861,-0.2383565513285264,-0.3721481587371436,0.09723802602198184,0.3619848986703511,22.64762822939146,0.1599998474121085,0.03657928460141413,0.33200020790100115,-0.08128651490263206,0.7452869307046344,0.12535684649918455,0.5386435693028178,-0.42610729888537424,84.21056759325776,13.519037928030116,0.20664336140181652,9,-0.252000093460083,-0.3080000877380371,0.17199969291687012,0.17199969291687012,0.48799991607666016,1,0.07467056653819815,2.1428595757000353,5.51200008392334,5.666746140549981,5.4079999923706055,1.0,5.400000095367432,0.07467056653819815 1671,2013-09-25,5.447999954223633,5.455999851226807,5.392000198364258,5.447999954223633,213500.0,-0.002928307134780428,7.000059605412171,-0.0,88.17200993153801,68.52557228971794,-0.1643959023218482,-0.3534786163919117,0.10138833811386938,0.356530584266638,22.640213906277356,0.07200002670288086,0.06885937990318514,0.30279994010925293,-0.13369211912940404,0.7392919993479099,0.08455391048992489,0.521045969728581,-0.36269631226771093,66.66658388239998,-9.851130008426821,0.2182460296193283,9,-0.1679999828338623,-0.29199981689453125,0.18799996376037598,0.18799996376037598,0.4400000572204599,2,0.07929518425975224,6.600004768376085,5.464000225067139,2.1428595757000353,5.51200008392334,5.666746140549981,5.4079999923706055,0.07929518425975224 1672,2013-09-26,5.455999851226807,5.455999851226807,5.383999824523926,5.440000057220459,125125.0,0.0014684098881043717,8.000119210824343,100.0,89.2472642765859,74.58706163449735,-0.12818545476487664,-0.348471417944733,0.07906599020197458,0.32728802408957147,22.032619012717163,0.07200002670288086,0.11284575034943334,0.2911998510360716,-0.1647122337216631,0.7471119357938063,0.06324380865720425,0.519155893414939,-0.3280265650741434,68.18170734680939,-14.060764813916933,0.22795604237886735,9,-0.15599989891052246,-0.2999997138977051,0.13400006294250488,0.18000006675720215,0.4960002899169922,3,0.07478005929176579,7.000059605412171,5.447999954223633,6.600004768376085,5.464000225067139,2.1428595757000353,5.51200008392334,0.07478005929176579 1673,2013-09-27,5.400000095367432,5.447999954223633,5.328000068664551,5.415999889373778,134750.0,-0.01026388515146004,2.0,-0.9999999999999445,80.89886436467845,78.88446648051695,-0.03301700277803388,-0.2783917953480435,0.11824985952288003,0.36035418608014425,21.139543051719063,0.12799978256225586,0.1529090669133124,0.21720008850097638,-0.24632853283282774,0.6807287098347805,-0.014564222165925678,0.44896439916787845,-0.2336241294377004,39.130446050026436,-44.17108288182273,0.23176431066690192,9,-0.07599997520446777,-0.24399995803833008,-0.006000161170959473,0.23599982261657715,0.624000072479248,4,0.08888889085118179,8.000119210824343,5.455999851226807,7.000059605412171,5.447999954223633,6.600004768376085,5.464000225067139,0.08888889085118179 1674,2013-09-30,5.480000019073486,5.480000019073486,5.28000020980835,5.360000133514403,383750.0,0.01481480042466754,2.3333333333333335,-7.500089408118729,84.53609767787685,81.86270498238531,-0.07023755514098795,-0.33857657888516357,0.02046951719386314,0.2570143524446209,20.00302612405186,0.19999980926513672,0.1856375549195839,0.273600006103516,-0.20040038949149608,0.747600401698528,0.036599808306010395,0.5106002039010216,-0.27906164134439404,89.2856382593739,4.366381148598251,0.237000197797506,9,-0.11999988555908203,-0.32399988174438477,-0.11600005626678467,0.15599989891052246,0.423999786376954,0,0.07737222352211615,2.0,5.400000095367432,8.000119210824343,5.455999851226807,7.000059605412171,5.447999954223633,0.07737222352211615 1675,2013-10-01,5.616000175476074,5.624000072479248,5.415999889373778,5.464000225067139,246625.0,0.024817546702414317,1.4761964231482192,1.2666674613960123,86.48649954813236,83.60714867450072,-0.1758150666345326,-0.44775799590233056,-0.13029198676368914,0.11636684484422499,19.471114667377222,0.20800018310546964,0.2327618377323155,0.3780001640319828,-0.11735769752409198,0.8733580255880575,0.1303212332539454,0.6256790948100202,-0.38395562712755726,97.6744476171994,12.11680451953518,0.24767893077803746,10,-0.1640000343322754,-0.40400004386901855,-0.19800019264221191,0.01999974250793457,0.3039999008178711,1,0.0683760349938689,2.3333333333333335,5.480000019073486,2.0,5.400000095367432,8.000119210824343,5.455999851226807,0.0683760349938689 1676,2013-10-02,5.504000186920166,5.584000110626222,5.4720001220703125,5.584000110626222,242625.0,-0.01994301728212,1.8000023841880248,-0.5263154592539436,73.63638136997466,83.4861601240364,-0.046087113919973,-0.30475792687411385,-0.03698027360460365,0.22276555581502588,18.368292728780787,0.14400005340576172,0.27067049700745827,0.23640017509460431,-0.24755484774235015,0.7203551979315588,-0.005577336323872473,0.4783776865130811,-0.22492097567596137,65.11629841146627,-18.173305125784495,0.2419775114184772,10,-0.05200004577636719,-0.29200005531311035,-0.08600020408630371,0.13199973106384277,0.46399974822998047,2,0.08139533775603258,1.4761964231482192,5.616000175476074,2.3333333333333335,5.480000019073486,2.0,5.400000095367432,0.08139533775603258 1677,2013-10-03,5.4079999923706055,5.480000019073486,5.368000030517578,5.480000019073486,178375.0,-0.017441895219716286,2.111109639392033,0.9000011920940224,64.95727061772294,81.99151265530745,0.05718032596969369,-0.17620736776013146,0.04037821880775638,0.31318805639492453,16.918286735659787,0.1360001564025879,0.28354115380778655,0.11399998664855993,-0.33744179374260863,0.5654417670397285,-0.1117209035470248,0.33972087684414465,-0.08753027777819522,37.20925397133431,-43.842503380299256,0.22572089019558447,10,0.04400014877319336,-0.1959998607635498,0.009999990463256836,0.22799992561340332,0.6480002403259268,3,0.08875740010182187,1.8000023841880248,5.504000186920166,1.4761964231482192,5.616000175476074,2.3333333333333335,5.480000019073486,0.08875740010182187 1678,2013-10-04,5.495999813079834,5.527999877929688,5.392000198364258,5.392000198364258,260500.0,0.016272156219189204,-1.6153881422997562,-1.4444385575681313,66.93548038214267,80.1317388574519,-0.019024633534389324,-0.22668396813131153,-0.06871992127381255,0.2187882598500579,15.252008907742901,0.13599967956543058,0.2845211103151293,0.17079982757568324,-0.24247969074105313,0.5840793458924196,-0.03583993158268495,0.3774395867340514,-0.1391064555410031,62.79060741315738,-16.42166908305156,0.20663975915836796,10,-0.043999671936035156,-0.2839996814727783,-0.07799983024597168,0.1400001049041748,0.5120000839233398,4,0.08296949482762672,2.111109639392033,5.4079999923706055,1.8000023841880248,5.504000186920166,1.4761964231482192,5.616000175476074,0.08296949482762672 1679,2013-10-07,5.544000148773193,5.616000175476074,5.4079999923706055,5.464000225067139,472875.0,0.008733685830760729,-1.166664183144834,0.7692328853798435,63.39286522065151,77.58474815436703,-0.0692955713105512,-0.24104783570065447,-0.13382726304325931,0.16396340877294335,13.993032809771913,0.20800018310546875,0.28032530511315024,0.18960015773773176,-0.19667749388275002,0.5758778093582135,-0.0035386680725091324,0.38273898354797264,-0.17600011825561523,68.75003492459082,-8.42440443996064,0.19313882581024083,10,-0.09200000762939453,-0.3320000171661377,-0.1240001916885376,0.09199976921081543,0.5520000457763672,0,0.08658008769709413,-1.6153881422997562,5.495999813079834,2.111109639392033,5.4079999923706055,1.8000023841880248,5.504000186920166,0.08658008769709413 1680,2013-10-08,5.527999877929688,5.576000213623047,5.4720001220703125,5.559999942779541,304125.0,-0.002886051662001732,2.249972060587547,-0.4000011920940213,59.813064328977475,74.43375419852697,-0.0483463783170377,-0.1887286656811238,-0.13650424779365977,0.17425421028983035,12.853031991688491,0.10400009155273438,0.27305974599149163,0.14439988136291593,-0.19693042179368092,0.4857301845195128,-0.02626527021538294,0.3150650329412148,-0.13599967956543058,64.51602979461441,-11.358457790327861,0.17066515157829856,10,-0.07599973678588956,-0.3159997463226327,-0.10799992084503263,0.1080000400543204,0.5999999046325675,1,0.06801735452670976,-1.166664183144834,5.544000148773193,-1.6153881422997562,5.495999813079834,2.111109639392033,5.4079999923706055,0.06801735452670976 1681,2013-10-09,5.544000148773193,5.5920000076293945,5.519999980926514,5.535999774932861,308625.0,0.002894405064548744,-2.6000047683761296,-0.25001117584825383,58.65384174522248,71.03448502837549,-0.05509027779666198,-0.16797610460204293,-0.17447576556144817,0.1497693271904943,11.685984995860403,0.07200002670288086,0.2501336761349666,0.13160014152526855,-0.15487435289384077,0.4180746359443779,-0.011637105684286553,0.27483738873482366,-0.1360001564025879,70.96774813783662,-3.2336062255454863,0.14323724720955477,10,-0.09200000762939453,-0.3320000171661377,-0.1420001983642578,0.07599973678588867,0.5520000457763672,2,0.06782105292763307,2.249972060587547,5.527999877929688,-1.166664183144834,5.544000148773193,-1.6153881422997562,5.495999813079834,0.06782105292763307 1682,2013-10-10,5.639999866485597,5.6560001373291025,5.584000110626222,5.607999801635742,169375.0,0.017315965933667243,1.249979511097472,3.999821194421377,62.60868122988674,69.00224245784307,-0.1366108819015892,-0.23241713883313064,-0.2886893732816844,0.046012572142264396,11.46379656314782,0.11199998855590909,0.23102000696780678,0.19999985694885325,-0.060021309455582816,0.4600210233532893,0.06998927374663566,0.33001044015107084,-0.20607986450195437,93.93928994595846,20.703711073955958,0.13001058320221784,10,-0.171999692916871,-0.41199970245361417,-0.3059997558593759,-0.0879998207092294,0.3920001983642569,3,0.0581560419200744,-2.6000047683761296,5.544000148773193,2.249972060587547,5.527999877929688,-1.166664183144834,5.544000148773193,0.0581560419200744 1683,2013-10-11,5.76800012588501,5.776000022888184,5.607999801635742,5.607999801635742,140500.0,0.02269508199105208,-1.0999985098869005,4.9999999999998614,63.55931390055025,66.67148870480678,-0.23123785785358475,-0.3267651956582922,-0.43585491057877945,-0.0885682105094654,12.023840629779043,0.1680002212524414,0.21525878314882618,0.29600009918212855,0.040157962054897745,0.5518422363093594,0.1680790306185127,0.4239211677457444,-0.30298890495300324,97.82611512506608,26.820393528507594,0.1279210685636155,10,-0.1960000991821289,-0.48000001907348633,-0.43400001525878906,-0.21600008010864258,0.20799970626831055,4,0.049930669300624064,1.249979511097472,5.639999866485597,-2.6000047683761296,5.544000148773193,2.249972060587547,5.527999877929688,0.049930669300624064 1684,2013-10-14,5.751999855041504,5.751999855041504,5.671999931335449,5.74399995803833,173875.0,-0.002773971999706082,19.000238421648685,0.04999925494345021,65.78943378272045,64.37181473087213,-0.1928802990918035,-0.27841418710626975,-0.4403746888363367,-0.07751999001024679,12.725339505221713,0.09600019454956055,0.19785528404346664,0.2503998279571533,0.010029592735611104,0.49077006317869554,0.1302147103463822,0.37058494556792443,-0.23723042579650944,92.10520536943912,21.8292107033339,0.12018511761077119,10,-0.17999982833862305,-0.4479999542236328,-0.42999982833862305,-0.19999980926513672,0.20800018310546875,0,0.04450626710939343,-1.0999985098869005,5.76800012588501,1.249979511097472,5.639999866485597,-2.6000047683761296,5.544000148773193,0.04450626710939343 1685,2013-10-15,5.808000087738037,5.863999843597412,5.71999979019165,5.71999979019165,317125.0,0.009735784789258961,-2.2727174207531835,11.000178816236515,68.90754829348094,63.846388833483935,-0.2444921643496869,-0.3106470322985473,-0.518472653081,-0.13717501664757847,14.346236360267667,0.14400005340576172,0.1958306692584708,0.2812000513076782,0.02303683681590929,0.5393632657994472,0.1521184440617933,0.41028165855356313,-0.251433763510132,83.72099470488759,12.4518950449051,0.1290816072458845,10,-0.192000150680542,-0.440000057220459,-0.5060000419616699,-0.2560000419616699,0.1119999885559082,1,0.04958679450083947,19.000238421648685,5.751999855041504,-1.0999985098869005,5.76800012588501,1.249979511097472,5.639999866485597,0.04958679450083947 1686,2013-10-16,5.855999946594237,5.880000114440918,5.760000228881836,5.823999881744385,161000.0,0.008264438383452921,1.9999821186960953,0.3636358710376491,70.16127365376565,64.42461139304423,-0.2651983717459716,-0.3368532072743333,-0.5882101882381949,-0.18756575720772517,15.44720509365211,0.11999988555908203,0.18423536111618866,0.304399919509887,0.019765806169977473,0.5890340328497965,0.16208286283993267,0.4467169761798413,-0.24409558887982108,91.89183529142612,19.396429903352768,0.14231705666995473,10,-0.2199997901916495,-0.45999979972839267,-0.5859998464584342,-0.3039999008178702,0.11199998855590909,2,0.04644805984436684,-2.2727174207531835,5.808000087738037,19.000238421648685,5.751999855041504,-1.0999985098869005,5.76800012588501,0.04644805984436684 1687,2013-10-17,5.872000217437744,5.8959999084472665,5.71999979019165,5.823999881744385,250125.0,0.002732286712675336,2.6666799121821825,1.5000074505655396,74.78988145206696,65.29732262303583,-0.2329563771963512,-0.3327390445269369,-0.6287894258615774,-0.2067822980942804,16.466918869340148,0.17600011825561612,0.15602050242956622,0.29680018424987775,-0.012141399288076116,0.6057417677878316,0.14232939248090126,0.45127097601885424,-0.20647670837802767,91.66677704559726,14.333321251815278,0.15447079176897677,10,-0.2200002670288086,-0.4680001735687247,-0.6020001173019409,-0.32000017166137695,0.07199954986572354,3,0.03814713365415345,1.9999821186960953,5.855999946594237,-2.2727174207531835,5.808000087738037,19.000238421648685,5.751999855041504,0.03814713365415345 1688,2013-10-18,5.872000217437744,5.912000179290772,5.831999778747559,5.872000217437744,170000.0,0.0,1.0000119209403016,0.0,72.47703311605936,66.30667461141448,-0.19446146522625618,-0.3122017131270418,-0.6255057834352762,-0.20952027816518637,17.570471978249973,0.08000040054321378,0.15081179803434175,0.2736001729965212,-0.051728153455803394,0.5989284994488457,0.11093600977035845,0.4362643362226839,-0.16038142850051784,83.33336644699035,7.201477412813901,0.16266416322616245,10,-0.18000006675720215,-0.3920001983642578,-0.6220000982284546,-0.32000017166137695,0.07999992370605469,4,0.02724792940861387,2.6666799121821825,5.872000217437744,1.9999821186960953,5.855999946594237,-2.2727174207531835,5.808000087738037,0.02724792940861387 1689,2013-10-21,5.8480000495910645,5.912000179290772,5.823999881744385,5.872000217437744,158125.0,-0.004087221893386173,-1.44443561418848,-100.0,65.26311628715325,66.91223594010067,-0.13723583171891374,-0.27588328923838645,-0.5930171777386155,-0.19225755874784767,18.161947538701124,0.0880002975463876,0.1625088302511859,0.23280000686645508,-0.1080729839921224,0.5736729977250326,0.0623635114371659,0.40323650229574426,-0.12800025939941406,66.66666666666636,-6.461801492212217,0.17043649542928882,10,-0.13199996948242188,-0.34800004959106445,-0.6239999532699585,-0.29600000381469727,0.25600004196166903,0,0.02188778753023546,1.0000119209403016,5.872000217437744,2.6666799121821825,5.872000217437744,1.9999821186960953,5.855999946594237,0.02188778753023546 1690,2013-10-22,5.872000217437744,5.920000076293945,5.823999881744385,5.863999843597412,99750.0,0.004103995835013308,-1.181815226225955,-0.333346578717317,77.38087973376672,68.9930179388278,-0.11991868548981088,-0.282219426317007,-0.6062696947768842,-0.22177437999143024,18.801063881118978,0.09600019454956055,0.166991200519786,0.23640017509460431,-0.11504350181669842,0.587843852005907,0.06067833663895339,0.41212201355025524,-0.11360034942626918,76.00010490402474,1.7813928495662452,0.1757218384556512,10,-0.12000012397766113,-0.34400010108947754,-0.8160001039505005,-0.32000017166137695,0.3119997978210449,1,0.014986344933690665,-1.44443561418848,5.8480000495910645,1.0000119209403016,5.872000217437744,2.6666799121821825,5.872000217437744,0.014986344933690665 1691,2013-10-23,5.880000114440918,5.927999973297119,5.815999984741211,5.831999778747559,97625.0,0.0013623802293836196,-1.8000023841880648,5.999761592561688,90.41086271371896,72.08214921480916,-0.08408742671380409,-0.27004065764139895,-0.6044969038063543,-0.23670553137410089,19.474718864841826,0.1119999885559082,0.17594725355426988,0.22280006408691388,-0.13316904189132295,0.5787691700651507,0.04481551109779591,0.40078461707603186,-0.08928020477294929,76.92316509555074,-1.8953268994051626,0.17798455298911833,10,-0.1120002269744873,-0.312000036239624,-0.7879999876022339,-0.3280000686645508,0.37599992752075195,2,0.006802714468455484,-1.181815226225955,5.872000217437744,-1.44443561418848,5.8480000495910645,1.0000119209403016,5.872000217437744,0.006802714468455484 1692,2013-10-24,5.863999843597412,5.920000076293945,5.760000228881836,5.888000011444093,300250.0,-0.0027211344442341634,2.6363478732050933,-0.5000000000000185,85.93736321252898,74.56859913836236,-0.036846009375769206,-0.23389893954729146,-0.5771609622159666,-0.22626707378416544,20.026133415487056,0.15999984741210938,0.1923821429296595,0.18639979362487757,-0.16777915478811778,0.5405787420378729,0.009310319418379898,0.36348926783137525,0.06400012969970703,61.90462674663162,-18.158839915009196,0.17708947420649754,10,-0.06399989128112793,-0.25999975204467773,-0.7399997711181641,-0.3119997978210449,0.48000001907348544,3,0.01773535032854512,-1.8000023841880648,5.880000114440918,-1.181815226225955,5.872000217437744,-1.44443561418848,5.8480000495910645,0.01773535032854512 1693,2013-10-25,5.880000114440918,5.90399980545044,5.783999919891357,5.888000011444093,269000.0,0.0027285592207126896,5.000071526494383,0.33332671064136615,84.99985595602003,76.7030904909512,-0.03943538303426841,-0.2235568890655042,-0.5775373585779979,-0.24702616082847761,21.070648476660196,0.11999988555908292,0.21207615501819976,0.17840006351470983,-0.16133265062033875,0.5181327776497584,0.008533706447185097,0.34826642058223456,0.04799985885620117,71.42861197601052,-9.650114622408466,0.16986635706752434,10,-0.0560002326965332,-0.2760000228881836,-0.7480001449584961,-0.3280000686645508,0.2799997329711905,4,0.010884294492677027,2.6363478732050933,5.863999843597412,-1.8000023841880648,5.880000114440918,-1.181815226225955,5.872000217437744,0.010884294492677027 1694,2013-10-28,5.90399980545044,5.920000076293945,5.808000087738037,5.863999843597412,115250.0,0.004081580024221543,2.1110890354711382,-5.000059605411727,88.52447643326789,78.88274917314975,-0.044260945578368016,-0.22573651749981405,-0.5845384660082402,-0.2755656802894153,22.59199512198243,0.1119999885559082,0.2219866073321981,0.18119976520538383,-0.15318334365294906,0.5155828740637167,0.014008210776217389,0.3483913196345503,0.02064017295837317,85.714164071969,2.435427748617414,0.16719155442916644,10,-0.07999992370605558,-0.29999971389770597,-0.7619997262954721,-0.35199975967407315,0.24000024795532227,0,0.008130138427349776,5.000071526494383,5.880000114440918,2.6363478732050933,5.863999843597412,-1.8000023841880648,5.880000114440918,0.008130138427349776 1695,2013-10-29,6.0,6.0,5.863999843597412,5.920000076293945,78625.0,0.016260196089595835,2.400007152564194,1.9999999999999556,90.14074220209287,81.10269012296389,-0.1231079229340386,-0.307246031447753,-0.6646531035888827,-0.37533808498702914,23.45424967990894,0.1360001564025879,0.22455721185897737,0.25799996852874774,-0.09418661924543592,0.6101865563029314,0.08190667464165546,0.43409326241584,-0.23999977111816406,100.0,14.537597002326137,0.17609329388709188,10,-0.1400001049041748,-0.3599998950958252,-0.8159998655319214,-0.4479999542236328,0.1360001564025879,1,0.017333348592122322,2.1110890354711382,5.90399980545044,5.000071526494383,5.880000114440918,2.6363478732050933,5.863999843597412,0.017333348592122322 1696,2013-10-30,5.952000141143799,6.015999794006348,5.927999973297119,6.0,182750.0,-0.007999976476033566,1.2000107289102409,-0.5999988079059676,79.99994498047721,81.68158607056502,-0.06711636417338163,-0.23606545700783066,-0.6038348558218427,-0.3324497489281253,24.398156819375682,0.08799982070922852,0.22621325414445614,0.1876001119613644,-0.15777200985113016,0.5329722337738589,0.014914051055116673,0.3602861728676121,-0.18719991683959947,75.00009313241567,-9.002147782427258,0.17268606090624739,10,-0.06400012969970703,-0.3040001392364502,-0.7680000066757202,-0.40000009536743164,0.2560000419616699,2,0.03897847254929787,2.400007152564194,6.0,2.1110890354711382,5.90399980545044,5.000071526494383,5.880000114440918,0.03897847254929787 1697,2013-10-31,5.888000011444093,5.9679999351501465,5.880000114440918,5.935999870300293,243375.0,-0.010752709708002017,-1.7500093132762615,0.9999999999999815,63.15784520403566,80.64612074700683,-0.0006794382740453742,-0.14151676622529852,-0.5256904211878348,-0.27206912921360615,26.007491844152632,0.08799982070922852,0.21829586676435486,0.09959998130798464,-0.2059021956004674,0.4051021582164367,-0.05315110714624183,0.2523510697622111,-0.1131518043518076,44.82764999311502,-35.87993584610847,0.15275108845422622,10,-8.881784197001252e-16,-0.24000000953674405,-0.6699999570846566,-0.3359999656677255,0.2719998359680158,3,0.06250000506153564,1.2000107289102409,5.952000141143799,2.400007152564194,6.0,2.1110890354711382,5.90399980545044,0.06250000506153564 1698,2013-11-01,5.952000141143799,6.015999794006348,5.791999816894531,5.872000217437744,279750.0,0.010869587224068278,1.153853913059426,-1.6666699780455887,69.84125332200539,81.15480263976818,-0.05826541762910331,-0.1787684327057537,-0.5763162496380927,-0.3379482510219223,27.04497010290713,0.2239999771118164,0.2058777702894794,0.14080009460449183,-0.13987401868349725,0.4214742078924809,0.0004630379604977364,0.28113715124848593,-0.16750587057495103,71.4287234812522,-7.513395965905033,0.14033705664399437,11,-0.06400012969970703,-0.3040001392364502,-0.724000096321106,-0.40000009536743164,0.0,4,0.06586016670553496,-1.7500093132762615,5.888000011444093,1.2000107289102409,5.952000141143799,2.400007152564194,6.0,0.06586016670553496 1699,2013-11-04,6.02400016784668,6.039999961853027,5.90399980545044,5.952000141143799,229750.0,0.012096778393060337,1.6153973122790437,0.9000011920940324,70.7692011433068,80.42017168527263,-0.11474055544968742,-0.22447311338038745,-0.6405350728627823,-0.4139824104487868,27.6663249810169,0.136000156402587,0.1893732239808168,0.18880012035369909,-0.07738675710733123,0.4549869978147294,0.055706681623183485,0.3218935590842147,-0.23200035095214844,93.5484739297127,14.582505537033512,0.1330934387305152,11,-0.12400007247924805,-0.3640000820159912,-0.784000039100647,-0.4720001220703125,-0.6480002403259277,0,0.02257630739974603,1.153853913059426,5.952000141143799,-1.7500093132762615,5.888000011444093,1.2000107289102409,5.952000141143799,0.02257630739974603 1700,2013-11-05,5.90399980545044,6.056000232696532,5.8959999084472665,5.984000205993652,132000.0,-0.01992037832879645,-2.333333333333358,-1.1111162621278727,54.05403228469703,76.38052385982576,0.011483960906591761,-0.078904967132436,-0.5108926434268133,-0.2965834052321119,28.364797290379084,0.1600003242492658,0.1746345915068721,0.04999976158142161,-0.17471342191192551,0.27471294507476873,-0.0623568301652524,0.16235635332809562,-0.11199998855590909,42.42417127096819,-33.46479956401521,0.11235659174667366,11,0.004000425338744229,-0.19199967384338468,-0.6459996700286874,-0.35199975967407315,-0.8719997406005868,1,0.04065044984143795,1.6153973122790437,6.02400016784668,1.153853913059426,5.952000141143799,-1.7500093132762615,5.888000011444093,0.04065044984143795 1701,2013-11-06,5.920000076293945,5.984000205993652,5.863999843597412,5.943999767303468,81750.0,0.002710073064151164,1.307686664679856,0.29999463560884304,54.054032284696895,72.83793153451109,0.0019605539949258954,-0.0688204138327535,-0.5140291928736636,-0.3166512437226805,28.87540818681405,0.12000036239624023,0.17195337876033445,0.04720003604888934,-0.1251175059090448,0.21951757800682348,-0.03895873493007773,0.1333588070278564,-0.10688022613525394,48.48487037816395,-24.35872283767695,0.0861587709789669,11,0.0,-0.20799994468688965,-0.5879999399185181,-0.3680000305175781,-0.935999870300293,2,0.036486499548132434,-2.333333333333358,5.90399980545044,1.6153973122790437,6.02400016784668,1.153853913059426,5.952000141143799,0.036486499548132434 1702,2013-11-07,5.9679999351501465,6.0879998207092285,5.912000179290772,5.943999767303468,161875.0,0.008108084161757345,-3.000021674577948,-1.0000198684706498,57.49996274717255,69.78238784463915,-0.033229964857731,-0.0959044708954675,-0.5444737988681432,-0.36873632684260826,29.303358644125943,0.17599964141845614,0.16036515297851572,0.07879989147186262,-0.05925520001114126,0.2168549829548665,0.009772345730360676,0.14782743721336455,-0.13544965438842826,59.45949864439708,-11.559137947133415,0.06902754574150181,11,-0.0280001163482666,-0.24000000953674316,-0.6359997987747192,-0.4159998893737793,-1.0240001678466797,3,0.0402145191962513,1.307686664679856,5.920000076293945,-2.333333333333358,5.90399980545044,1.6153973122790437,6.02400016784668,0.0402145191962513 1703,2013-11-08,6.056000232696532,6.0879998207092285,5.912000179290772,5.960000038146973,132125.0,0.01474535832818713,1.2000041723415367,3.9999801319241355,64.7727103396239,67.14330272312313,-0.10464356735574398,-0.16993489162357012,-0.6127606056048132,-0.45881875583533915,29.104745749018164,0.17599964141845614,0.14382598348615083,0.15240018367767227,0.007655821541817431,0.2971445458135271,0.08002800260974485,0.2247723647455997,-0.19790499794006333,85.71446817750225,13.561007393040683,0.07237218106792735,11,-0.11600041389465243,-0.31600022315978915,-0.7240000963211051,-0.5040001869201651,-1.0400004386901847,4,0.017172987239016058,-3.000021674577948,5.9679999351501465,1.307686664679856,5.920000076293945,-2.333333333333358,5.90399980545044,0.017172987239016058 1704,2013-11-11,6.007999897003174,6.0960001945495605,5.992000102996826,6.0320000648498535,131375.0,-0.007926078905050815,-2.714305177111717,-0.25000124176091865,59.34061687397254,63.72106657555421,-0.045080055261511376,-0.10727221611390725,-0.5441664821546981,-0.41256212406860904,28.91621254245278,0.10400009155273438,0.13388616989430435,0.09159984588623082,-0.04150622786422442,0.22470591963668607,0.025046809011002757,0.1581528827614589,-0.12691420365142925,62.068894643811404,-9.201508400185958,0.06655303687522776,11,-0.06399989128112793,-0.2559998035430908,-0.6759997606277466,-0.45599985122680664,-0.8719997406005859,0,-0.009320864983254795,1.2000041723415367,6.056000232696532,-3.000021674577948,5.9679999351501465,1.307686664679856,5.920000076293945,-0.009320864983254795 1705,2013-11-12,6.0960001945495605,6.119999885559082,6.007999897003174,6.007999897003174,96375.0,0.014647186926598055,-1.545445678677865,-3.666653421282683,63.366308587237754,61.87288475408316,-0.1319015022878336,-0.1819169639190843,-0.6093521213613258,-0.5015566394406381,28.233046212940984,0.1119999885559082,0.12727940613549382,0.16520013809204137,0.019731542086417697,0.31066873409766504,0.09246584008922909,0.23793443609485365,-0.18912476105407805,90.62512223606788,19.24069467410588,0.07273429800281193,11,-0.1400003433227539,-0.3000001907348633,-0.7640000581741333,-0.5440001487731934,-0.9440002441406241,1,-0.11811027625500425,-2.714305177111717,6.007999897003174,1.2000041723415367,6.056000232696532,-3.000021674577948,5.9679999351501465,-0.11811027625500425 1706,2013-11-13,6.127999782562256,6.127999782562256,5.943999767303468,6.079999923706055,62750.0,0.00524927608127479,6.666689846318869,0.5454510972636142,66.01938826056573,62.190833982586504,-0.15232911474636524,-0.20289681112289237,-0.6153736930135469,-0.5341189840273284,27.163214066282453,0.18400001525878817,0.11768413447111836,0.1835997343063358,0.018096505515980965,0.34910296309669064,0.10084811991115838,0.2663513487015132,-0.19128692577786932,100.0,26.283896477162557,0.08275161439517749,11,-0.1679999828338623,-0.3039999008178711,-0.7959996461868286,-0.5759997367858887,-0.7919998168945312,2,-0.17885113521563145,-1.545445678677865,6.0960001945495605,-2.714305177111717,6.007999897003174,1.2000041723415367,6.056000232696532,-0.17885113521563145 1707,2013-11-14,6.0960001945495605,6.151999950408936,5.992000102996826,6.127999782562256,151250.0,-0.005221865069863885,2.9999999999999334,-0.6666600439088841,62.85713799146129,61.4148211680816,-0.09803086818482853,-0.16153737095869047,-0.5562007006611154,-0.5027462063025236,26.50790028872583,0.15999984741211026,0.09500985399511297,0.14040014743804896,-0.03452289331301461,0.31532318818911254,0.05293862706251673,0.2278616678135812,-0.15200042724609286,76.6667461396018,2.5513551624292745,0.08746152037553181,11,-0.08800029754638672,-0.22800016403198153,-0.7640000581741333,-0.5440001487731934,-0.6480002403259277,3,-0.18241469046378123,6.666689846318869,6.127999782562256,-1.545445678677865,6.0960001945495605,-2.714305177111717,6.007999897003174,-0.18241469046378123 1708,2013-11-15,6.0320000648498535,6.144000053405763,5.935999870300293,6.079999923706055,146500.0,-0.010498708605181761,1.363636856236389,1.5000149013530428,57.27273318392454,59.915213617039136,-0.024014766240940233,-0.08952589311129522,-0.46495269693947794,-0.4380908230955951,25.50568225524785,0.20800018310546964,0.08283515481134707,0.06840002536773682,-0.10505336106697172,0.24185341180244535,-0.01832666784961745,0.15512671858509108,0.11999988555908292,44.44451803039817,-27.038640148066463,0.08672669321735449,11,-0.024000167846679688,-0.15200018882751465,-0.6839998960494995,-0.48000001907348633,-0.6080002784729004,4,-0.18037140017396014,2.9999999999999334,6.0960001945495605,6.666689846318869,6.127999782562256,-1.545445678677865,6.0960001945495605,-0.18037140017396014 1709,2013-11-18,5.97599983215332,6.079999923706055,5.960000038146973,6.064000129699707,83000.0,-0.009283858105848197,1.0,1.8333449231594527,48.57142046196376,59.30603452562432,0.02733516209309439,-0.02471153118777103,-0.384630456958317,-0.38047695257043124,24.534223460448548,0.11999988555908203,0.08632777187590612,0.00599980354309082,-0.15872009714359336,0.170719704229775,-0.07636014680025127,0.08835975388643291,0.17600011825561612,18.51849398986714,-47.31856908633587,0.08235995034334197,11,0.032000064849853516,-0.06399989128112793,-0.5459997653961182,-0.4239997863769531,-0.679999828338623,0,-0.16064258117642183,1.363636856236389,6.0320000648498535,2.9999999999999334,6.0960001945495605,6.666689846318869,6.127999782562256,-0.16064258117642183 1710,2013-11-19,5.960000038146973,6.047999858856201,5.90399980545044,5.992000102996826,80375.0,-0.0026773417763940044,1.0000066227577702,0.36363587103765915,50.495042493335795,58.91059121547309,0.05823835296433,-0.0018772281753989262,-0.34347729210039546,-0.36115185631294366,23.244390031195568,0.14400005340576083,0.08011346756193838,-0.014399981498717906,-0.17267283410177825,0.14387287110434244,-0.09353640780024808,0.06473644480281227,0.18767991065979128,22.580725791875725,-40.358280576164645,0.07913642630153013,11,0.06799983978271573,-0.024000167846679688,-0.5220000743865967,-0.40799999237060547,-0.5679998397827148,1,-0.1382550128305997,1.0,5.97599983215332,1.363636856236389,6.0320000648498535,2.9999999999999334,6.0960001945495605,-0.1382550128305997 1711,2013-11-20,5.920000076293945,6.1040000915527335,5.8400001525878915,5.992000102996826,83625.0,-0.006711402952518042,-1.2758627777012759,2.249996274717251,52.040818188397864,58.304019597831456,0.10978319008946258,0.04350352904263932,-0.2790438699467295,-0.31789769536515333,21.87409165783041,0.263999938964842,0.06610504135279882,-0.05639994144439697,-0.21060890239254615,0.0978090195037522,-0.13350442191847112,0.02070453902967717,0.21793266677856593,25.641017803460148,-37.95357451427401,0.07710448047407445,11,0.07599997520446866,0.015999794006347656,-0.4280000925064087,-0.3680000305175781,-0.5040001869201669,2,-0.12972974932219838,1.0000066227577702,5.960000038146973,1.0,5.97599983215332,1.363636856236389,6.0320000648498535,-0.12972974932219838 1712,2013-11-21,5.9679999351501465,5.97599983215332,5.927999973297119,5.952000141143799,119625.0,0.008108084161757345,2.0000298027060857,-0.2222192787840657,51.041652438138506,56.77834649766641,0.06904405078356479,0.0038942469818543657,-0.3054172877693002,-0.3614370369730837,21.074977318856863,0.055999755859375,0.07262825622774827,-0.013600087165832164,-0.15858856479352745,0.13138839046186312,-0.08609432597967981,0.05889415164801548,0.1520568524932875,42.10520536943883,-19.651653373709273,0.07249423881384784,11,0.02800011634826749,-0.032000064849853516,-0.4519997835159302,-0.4159998893737793,-0.5679998397827148,3,-0.10589811936157834,-1.2758627777012759,5.920000076293945,1.0000066227577702,5.960000038146973,1.0,5.97599983215332,-0.10589811936157834 1713,2013-11-22,5.943999767303468,6.0,5.927999973297119,5.984000205993652,173000.0,-0.004021475889321557,1.0,-2.500059605412116,44.44442236867291,55.123213774855344,0.08435726219526263,0.03471479266218669,-0.2609131881850244,-0.33332610633540494,20.140806699724468,0.07200002670288086,0.07817735678134419,-0.040800237655639116,-0.17901389276687762,0.0974134174555994,-0.10990706521125837,0.02830658989998014,0.1600003242492658,39.393802560471904,-17.58395682959273,0.06910682755561948,11,0.05200028419494629,0.012000322341918057,-0.41599977016449063,-0.3919997215271005,-0.6639995574951181,4,-0.08344546307155198,2.0000298027060857,5.9679999351501465,-1.2758627777012759,5.920000076293945,1.0000066227577702,5.960000038146973,-0.08344546307155198 1714,2013-11-25,5.952000141143799,5.9679999351501465,5.831999778747559,5.943999767303468,90375.0,0.0013459579666101895,5.800014305128388,-0.20000715247891224,53.94739112362454,54.07666739000943,0.07551964912369513,0.03214284543709223,-0.24892553415516705,-0.3378938832104028,19.37161779632192,0.1360001564025879,0.07781895576918707,-0.035199880599975586,-0.1691057987865232,0.09870603758657204,-0.1021528396932494,0.031753078493298226,0.13615995407104453,44.11772955650704,-14.093679323484452,0.06695295909327402,11,0.03999972343444824,0.003999948501586914,-0.36600005626678467,-0.40000009536743164,-0.6319999694824219,0,-0.08870973492036571,1.0,5.943999767303468,2.0000298027060857,5.9679999351501465,-1.2758627777012759,5.920000076293945,-0.08870973492036571 1715,2013-11-26,6.1040000915527335,6.144000053405763,5.800000190734862,5.952000141143799,126875.0,0.025537625471178993,1.9655176666207568,18.999105972108328,62.36558519549673,53.67068927166844,-0.08406668848289911,-0.11770076781233296,-0.3834013565147929,-0.4860534657497917,17.922255159245637,0.3439998626709002,0.06748214516268547,0.11160006523132271,-0.032116682360621596,0.255316812823267,0.039741691435351,0.18345843902729442,-0.2720003128051749,88.3720994704883,27.73526601471822,0.07185837379597207,11,-0.12800002098083407,-0.14800000190734774,-0.4960000514984122,-0.6440000534057608,-0.6800003051757804,1,-0.13237222732945564,5.800014305128388,5.952000141143799,1.0,5.943999767303468,2.0000298027060857,5.9679999351501465,-0.13237222732945564 1716,2013-11-27,6.184000015258789,6.216000080108643,5.9679999351501465,6.0879998207092285,157375.0,0.013106147199566154,2.0999955296607014,0.6315804333572834,63.91752197228576,53.788509713982265,-0.1735368544849223,-0.18912522092914053,-0.44639156759336807,-0.5624752586445823,16.485662457058087,0.2480001449584961,0.06715463679973777,0.17999999523162824,0.014250596714728836,0.34574939374852764,0.09712529597317854,0.26287469449007794,-0.38399982452392667,92.30767467317735,30.21977843574618,0.0828746992584497,11,-0.17599987983703613,-0.1959998607635498,-0.5439999103546143,-0.8239998817443848,-1.0399999618530273,2,-0.12807241509383915,1.9655176666207568,6.1040000915527335,5.800014305128388,5.952000141143799,1.0,5.943999767303468,-0.12807241509383915 1717,2013-11-29,6.25600004196167,6.263999938964844,6.136000156402588,6.223999977111816,53750.0,0.011642953836549674,4.333339956091116,0.3333333333333333,63.15787822586524,54.44241471864234,-0.2463616809276754,-0.24468727053056227,-0.501484047255337,-0.6305698875478907,15.690608075697662,0.12799978256225586,0.057118840606909416,0.23360002040863037,0.04233117808560838,0.42486886273165236,0.13796559924711893,0.3292344415701418,-0.45599985122680753,98.27588333103822,37.558245043229434,0.09563442116151115,11,-0.2239999771118164,-0.24399995803833008,-0.5880000591278076,-0.8919999599456787,-1.2800002098083496,4,-0.13427112323427925,2.0999955296607014,6.184000015258789,1.9655176666207568,6.1040000915527335,5.800014305128388,5.952000141143799,-0.13427112323427925 1718,2013-12-02,6.3439998626708975,6.352000236511231,6.151999950408936,6.263999938964844,252250.0,0.014066467410322137,3.166643487244618,2.499992549434474,71.00000536441996,56.93447970780414,-0.31899592876068184,-0.3181240715601801,-0.5714630583732605,-0.7148793759220569,16.045125526770974,0.20000028610229492,0.043457624235441195,0.30199985504150284,0.06599805608825182,0.5380016539947539,0.1839989555648769,0.4200007545181288,-0.5161596870422365,98.55065703317442,36.434039878977345,0.11800089947662566,12,-0.2679996490478507,-0.2759997844696036,-0.6419998407363883,-0.9799997806549063,-1.512000083923339,0,-0.14880198419582424,4.333339956091116,6.25600004196167,2.0999955296607014,6.184000015258789,1.9655176666207568,6.1040000915527335,-0.14880198419582424 1719,2013-12-03,6.1599998474121085,6.3439998626708975,5.9679999351501465,6.320000171661378,102125.0,-0.029003786135222698,2.6153890240184356,-2.0000059604702063,53.571411465492844,57.27629848248826,-0.11862543836467676,-0.1300822782145632,-0.3745615264663371,-0.5292434064333618,15.658233369307645,0.37599992752075106,0.03018044528409991,0.11119985580444247,-0.1303892715140833,0.35278898312296825,-0.00959470785482086,0.2319944194637058,-0.2902268669128416,65.21732369984119,6.429788036026977,0.12079456365926305,12,-0.08399963378906161,-0.08799982070922763,-0.4459998607635489,-0.7959997653961173,-1.311999797821044,1,-0.14285708756526305,3.166643487244618,6.3439998626708975,4.333339956091116,6.25600004196167,2.0999955296607014,6.184000015258789,-0.14285708756526305 1720,2013-12-04,6.144000053405763,6.25600004196167,6.0960001945495605,6.151999950408936,94250.0,-0.0025973692212131194,-2.0769315415193215,0.04999925494344965,50.90910667230929,57.15055275847842,-0.08245104533643932,-0.10032403103171816,-0.34403271782841305,-0.5136001513213904,15.1256869835743,0.15999984741210938,0.026510152995237846,0.08320004940033066,-0.1518592521822164,0.3182593509828777,-0.03432960139094288,0.2007297001916042,-0.23564889242553821,45.833328159323216,-7.421330752543653,0.11752965079127367,12,-0.06799983978271573,-0.07200002670288175,-0.43000006675720304,-0.7799999713897714,-1.2239999771118173,2,-0.13411456292023038,2.6153890240184356,6.1599998474121085,3.166643487244618,6.3439998626708975,4.333339956091116,6.25600004196167,-0.13411456292023038 1721,2013-12-05,6.136000156402588,6.151999950408936,6.047999858856201,6.136000156402588,75750.0,-0.0013020665582090807,5.500089408117952,-0.0,52.33644651569052,57.29441876709531,-0.04535939889294127,-0.07938220568508036,-0.32078139341883016,-0.5067733527616793,14.793221996321076,0.10400009155273526,0.036888582122362124,0.06440014839172381,-0.16314917490643843,0.29194947168988605,-0.049374513257357755,0.17817481004080538,-0.19215706937988308,43.75002328304599,-6.272872692666148,0.11377466164908115,12,-0.059999942779541016,-0.06400012969970703,-0.3860001564025879,-0.7360000610351562,-1.0720000267028809,3,-0.1160365632133663,-2.0769315415193215,6.144000053405763,2.6153890240184356,6.1599998474121085,3.166643487244618,6.3439998626708975,-0.1160365632133663 1722,2013-12-06,6.208000183105469,6.2880001068115225,6.144000053405763,6.199999809265138,285375.0,0.011734032735926991,-1.4000031789174257,100.0,60.18519387242069,59.04339337862284,-0.08910561364389569,-0.13963950395145552,-0.37663679476841594,-0.5806893459266806,13.976093927295052,0.15199995040893466,0.04957925381041495,0.12440016269683873,-0.10544684626074297,0.35424717165442043,0.009476658218048328,0.23932366717562914,-0.2315045241236815,62.50001552203058,11.285224050631946,0.11492350447879081,12,-0.13199996948242188,-0.1360001564025879,-0.44000017642974854,-0.8000001907348633,-1.1680002212524414,4,-0.17139176841445503,5.500089408117952,6.136000156402588,-2.0769315415193215,6.144000053405763,2.6153890240184356,6.1599998474121085,-0.17139176841445503 1723,2013-12-09,6.1599998474121085,6.248000144958496,5.90399980545044,6.239999771118164,125375.0,-0.007732012609147354,6.166623619168702,-9.999523185124596,60.7476651132321,59.798979377468115,-0.008094752876445455,-0.08795793831981946,-0.31091141890413976,-0.5356699684607937,12.951518296847379,0.34400033950805575,0.06439253366920195,0.07119984626769948,-0.1607144823077702,0.30311417484316916,-0.04475731802003491,0.18715701055543388,0.19200038909912287,58.18182015221923,2.7142143589947594,0.11595716428773462,12,-0.08399963378906161,-0.08799982070922763,-0.39199984073638827,-0.751999855041503,-1.0159997940063468,0,-0.19220779944600175,-1.4000031789174257,6.208000183105469,5.500089408117952,6.136000156402588,-2.0769315415193215,6.144000053405763,-0.19220779944600175 1724,2013-12-10,5.952000141143799,6.1599998474121085,5.912000179290772,6.136000156402588,212625.0,-0.03376618691893196,1.1379337276841697,2.3000023841880393,49.61832547325412,58.38261718610782,0.22339759735136067,0.12188015643268635,-0.08981722652177204,-0.3326574203402455,11.811940379020832,0.24799966812133611,0.07304659765806143,-0.13399987220764142,-0.3713111096719688,0.10331136525668594,-0.2526554909398051,-0.015344253475477743,0.3910400867462167,12.50007761015347,-45.18070902431127,0.11865561873216383,12,0.17599987983703702,0.12400007247924805,-0.1840001344680786,-0.5440001487731934,-0.8080000877380371,1,-0.1881720994349656,6.166623619168702,6.1599998474121085,-1.4000031789174257,6.208000183105469,5.500089408117952,6.136000156402588,-0.1881720994349656 1725,2013-12-11,5.375999927520752,5.616000175476074,4.800000190734863,5.400000095367432,622875.0,-0.09677422714448336,2.578944726665844,0.13043568400211467,32.82827933142856,54.92825689267925,0.7658035271572192,0.6758238948753794,0.4884699180343013,0.23584975542193654,11.707288691130332,1.1519999504089355,0.07582797090716564,-0.6740000724792479,-1.0701882415704098,-0.2778119033880859,-0.8720941570248284,-0.47590598793366734,0.9582594919204723,38.709661913463044,-22.072844786237106,0.19809408454558095,12,0.20000028610229492,0.20000028610229492,0.4040001630783081,0.04400014877319336,-0.1679997444152832,2,-0.09821426433187941,1.1379337276841697,5.952000141143799,6.166623619168702,6.1599998474121085,-1.4000031789174257,6.208000183105469,-0.09821426433187941 1726,2013-12-12,5.0320000648498535,5.368000030517578,5.007999897003174,5.368000030517578,292250.0,-0.0639880705559348,1.1428581565416813,13.999900659620122,25.106387943528233,50.70031352797514,1.0384069125755317,0.9839519215228698,0.8344172015349063,0.5691305318776072,12.388263432919251,0.3680000305175781,0.0605270982037025,-0.963199949264526,-1.5642101852981725,-0.36218971323087956,-1.2637050672813492,-0.6626948312477028,1.2408889854431164,15.591390268804153,-45.589276405043414,0.30050511801682317,12,0.5440001487731934,0.5440001487731934,0.7780001163482666,0.3960001468658447,0.14400005340576172,3,-0.022257549108209318,2.578944726665844,5.375999927520752,1.1379337276841697,5.952000141143799,6.166623619168702,6.1599998474121085,-0.022257549108209318 1727,2013-12-13,4.984000205993652,5.136000156402588,4.9679999351501465,5.056000232696533,219500.0,-0.009538922543243955,-2.230755828614658,0.21428581565416813,24.78992491066184,45.565860144224246,0.9912378959641712,0.9954070958425252,0.8869417169634488,0.6067897862856269,12.934447787822295,0.1680002212524414,0.02098080063698493,-0.9555998086929325,-1.7048169959479553,-0.20638262143790964,-1.3302084023204435,-0.5809912150654215,1.2299732899169937,12.707183775944486,-49.11314205891655,0.37460859362751125,12,0.5879998207092285,0.5920000076293945,0.8319998979568481,0.4440000057220459,-0.01600027084350586,4,0.016051348394779064,1.1428581565416813,5.0320000648498535,2.578944726665844,5.375999927520752,1.1379337276841697,5.952000141143799,0.016051348394779064 1728,2013-12-16,4.943999767303467,5.136000156402588,4.8400001525878915,5.015999794006348,220125.0,-0.008025769870972699,-1.11429135849565,1.0,23.966930749742716,42.276473398029786,0.90716167633959,1.0010419367735928,0.9282583609737323,0.6345791982993179,14.248433524112453,0.2960000038146964,-0.03271848681392164,-0.941200232505798,-1.810536969506236,-0.07186349550535986,-1.375868601006017,-0.5065318640055789,1.2134147964001478,10.588206832376978,-51.26253089086947,0.43466836850021895,12,0.6000003814697266,0.6320004463195801,0.8900001049041748,0.5000002384185791,0.07200002670288086,0,0.019417515992708134,-2.230755828614658,4.984000205993652,1.1428581565416813,5.0320000648498535,2.578944726665844,5.375999927520752,0.019417515992708134 1729,2013-12-17,5.015999794006348,5.0320000648498535,4.855999946594238,4.960000038146973,190250.0,0.01456311288261869,2.9999891628285016,-0.7777740984800822,20.689646313221388,38.918755580353356,0.7328910374256639,0.8995541189557503,0.8568908924594503,0.5525789088275772,15.633428682339634,0.17600011825561523,-0.09560439526605169,-0.821200203895569,-1.7716548990112404,0.12925449122010235,-1.2964275514534043,-0.3459728563377338,1.0871181947785171,26.470540111589248,-30.70248649854305,0.47522734755783547,12,0.5280003547668457,0.5600004196166992,0.8240001201629639,0.42800021171569824,0.008000373840332031,1,0.025518394070183748,-1.11429135849565,4.943999767303467,-2.230755828614658,4.984000205993652,1.1428581565416813,5.0320000648498535,0.025518394070183748 1730,2013-12-18,5.136000156402588,5.136000156402588,4.960000038146973,5.0320000648498535,189125.0,0.023923518206605543,2.384614679235594,1.8571525885558584,22.36287853657295,35.58835913822917,0.5083249309938456,0.7532774882114772,0.7394463603957551,0.42266360547836435,17.50045201771538,0.17600011825561523,-0.17845134656087502,-0.6599998474121094,-1.6582754325086295,0.33827573768441077,-1.1591376399603694,-0.1608620548638493,0.9149931204602773,56.06061974395276,3.1942528877157272,0.4991377925482603,12,0.40799999237060547,0.440000057220459,0.7119998931884766,0.312000036239624,-0.21600008010864258,2,0.0015576122974219064,2.9999891628285016,5.015999794006348,-1.11429135849565,4.943999767303467,-2.230755828614658,4.984000205993652,0.0015576122974219064 1731,2013-12-19,5.151999950408936,5.223999977111816,5.0960001945495605,5.0960001945495605,257750.0,0.003115224594844035,-3.571440735694823,0.5384587169423847,20.0,31.1233375968491,0.37779516295830806,0.7133655927342337,0.7257251959420161,0.39520840833181214,19.31631562701722,0.12799978256225586,-0.23802914193896374,-0.6056000471115102,-1.6421429879736493,0.430942893750629,-1.1238715175425797,-0.08732857668044058,0.848953603008809,81.24998447795019,32.717839442597715,0.5182714704310697,12,0.37200021743774325,0.42400026321411044,0.7239999771118155,0.3080000877380362,-0.2799997329711923,3,0.010869610488270176,2.384614679235594,5.136000156402588,2.9999891628285016,5.015999794006348,-1.11429135849565,4.943999767303467,0.010869610488270176 1732,2013-12-20,5.335999965667725,5.440000057220459,5.1040000915527335,5.176000118255615,1267875.0,0.035714289019778356,-1.210526811119086,2.857152588555813,23.966949476698417,27.036591415012023,0.06380355016053496,0.5055076952020148,0.5430940555691723,0.20223948530009483,20.823180237885666,0.3359999656677255,-0.2957255853662968,-0.3900000333786009,-1.4380064896890925,0.6580064229318907,-0.9140032615338463,0.13400319477664446,0.6169154532427052,82.66664865281558,38.790085791193434,0.5240032281552458,12,0.14400005340576172,0.24000024795532227,0.5559998750686646,0.12800002098083496,-0.3359999656677246,4,-0.029984979093246267,-3.571440735694823,5.151999950408936,2.384614679235594,5.136000156402588,2.9999891628285016,5.015999794006348,-0.029984979093246267 1733,2013-12-23,5.447999954223633,5.535999774932861,5.311999797821045,5.368000030517578,400500.0,0.020989503237729634,-1.333328366289668,0.5,30.901293701964562,24.956921218202073,-0.17859611235911999,0.37359794455260964,0.4296661525231915,0.08080890972859045,22.51088946933387,0.2239999771118164,-0.35835585735591735,-0.25320005416870117,-1.3029586845171774,0.7965585761797751,-0.7780793693429393,0.27167926100553697,0.45879885555977395,87.05884662879551,43.98641886863723,0.524879315174238,12,-0.23999977111816406,0.12800025939941406,0.49000000953674316,0.0280001163482666,-0.45599985122680664,0,-0.0881057311135548,-1.210526811119086,5.335999965667725,-3.571440735694823,5.151999950408936,2.384614679235594,5.136000156402588,-0.0881057311135548 1734,2013-12-24,5.423999786376953,5.624000072479248,5.392000198364258,5.440000057220459,148375.0,-0.004405317189489555,-4.8000369551352735,-0.20000357628209714,30.76923076923076,24.72813804462454,-0.2652646037111195,0.3752528770409933,0.45244589679802427,0.0947599829368464,23.204280303894045,0.23199987411499023,-0.44320077476281927,-0.25080020427703875,-1.300558838412405,0.7989584298583274,-0.7756795213447223,0.2740791127906448,0.4385270786445119,69.87947654198285,26.03448602969214,0.5248793170676833,12,-0.1919996738433838,0.15200042724609375,0.5200001001358032,0.05200028419494629,-0.43199968338012695,1,-0.07522124049402579,-1.333328366289668,5.447999954223633,-1.210526811119086,5.335999965667725,-3.571440735694823,5.151999950408936,-0.07522124049402579 1735,2013-12-26,5.296000003814697,5.48799991607666,5.288000106811523,5.455999851226807,140625.0,-0.02359878090035017,-1.2727297357341412,9.999821189092534,28.915664957841088,25.151391046214854,-0.1674112880408467,0.4633729589988054,0.5759073935583459,0.21097017393195294,24.35831093950806,0.19999980926513672,-0.5372202169191294,-0.3383999824523922,-1.38077592721584,0.7039759623110555,-0.8595879548341161,0.18278798992933165,0.5240257942353033,37.87876051209433,-5.73128767609056,0.5211879723817238,12,-0.06399989128112793,0.2800002098083496,0.6639999151229858,0.18000006675720215,-0.34399986267089844,3,-0.05135948560651371,-4.8000369551352735,5.423999786376953,-1.333328366289668,5.447999954223633,-1.210526811119086,5.335999965667725,-0.05135948560651371 1736,2013-12-27,5.392000198364258,5.415999889373778,5.25600004196167,5.328000068664551,189250.0,0.01812692493965473,1.8571525885558877,-0.4000011920940324,29.761912646114098,25.703834127931778,-0.23129872295499343,0.3214782074046356,0.4748434585703176,0.10374666954636513,25.061913181539353,0.1599998474121085,-0.6100571944921844,-0.20279979705810547,-1.2170597479958083,0.8114601538795974,-0.7099297725269569,0.30433017841074594,0.38722457539313737,55.38463795678946,13.578941563405749,0.5071299754688516,12,-0.16000008583068848,0.18400001525878906,0.5899996757507324,0.09999966621398926,-0.039999961853026456,4,-0.08753711140691367,-1.2727297357341412,5.296000003814697,-4.8000369551352735,5.423999786376953,-1.333328366289668,5.447999954223633,-0.08753711140691367 1737,2013-12-30,5.415999889373778,5.480000019073486,5.311999797821045,5.4079999923706055,120625.0,0.004450981106566276,1.4705886477825345,0.12499813735861164,31.32530322365359,26.52143106947743,-0.20961857124385297,0.24382204110865402,0.4454386868012632,0.06727191379550579,25.351714429170812,0.1680002212524414,-0.6102083480890483,-0.13680009841919016,-1.1042644338884653,0.830664237050085,-0.6205322661538277,0.3469320693154474,0.32405590106271553,43.47821579989402,3.589328605490664,0.4837321677346376,12,-0.17599987983703524,0.16000032424926847,0.5500000715255746,0.09600019454956144,0.04800033569336026,0,-0.1004430729408552,1.8571525885558877,5.392000198364258,-1.2727297357341412,5.296000003814697,-4.8000369551352735,5.423999786376953,-0.1004430729408552 1738,2013-12-31,5.400000095367432,5.495999813079834,5.375999927520752,5.440000057220459,169500.0,-0.002954171774954828,-1.7272609049038201,-5.000059605412726,34.66666701987933,28.0744333702172,-0.13648571421415845,0.19549682151925651,0.45573603998743817,0.08462804842074689,25.05721221625415,0.11999988555908203,-0.5593576241807847,-0.10559990406036412,-0.9998779932719657,0.7886781851512374,-0.5527389486661649,0.34153914054543666,0.3024534710809972,39.130446050026436,-4.048496004718359,0.44713904460580073,12,-0.10800004005432129,0.17600011825561523,0.5659998655319214,0.13199996948242276,0.04799985885620117,1,-0.07407409042651403,1.4705886477825345,5.415999889373778,1.8571525885558877,5.392000198364258,-1.2727297357341412,5.296000003814697,-0.07407409042651403 1739,2014-01-02,5.28000020980835,5.415999889373778,5.28000020980835,5.368000030517578,202125.0,-0.02222220063700142,-2.0909081057063235,2.1999976158119354,46.42858156541681,30.748400373422072,0.027827157766785682,0.2594934013242005,0.5692952191125844,0.20798273547427204,26.51326681811999,0.1359996795654288,-0.5025220895552165,-0.181599807739258,-1.0254842242366742,0.6622846087581582,-0.6035420159879656,0.24034240050944966,0.38635522161153624,10.000079472935491,-32.35025851400151,0.42194220824870793,1,0.07999992370605469,0.29600000381469727,0.6959998607635498,0.2519998550415048,0.48799991607666016,3,-0.05454547260746745,-1.7272609049038201,5.400000095367432,1.4705886477825345,5.415999889373778,1.8571525885558877,5.392000198364258,-0.05454547260746745 1740,2014-01-03,5.320000171661377,5.599999904632568,5.2160000801086435,5.28000020980835,143750.0,0.00757575004991895,-3.5714204619638097,-0.4545459471468282,63.84615948919737,35.62019587222178,0.01863172848948036,0.16295081566132907,0.5224128449453538,0.17249838798008987,27.729092965417045,0.3839998245239249,-0.43423497013350953,-0.10039985179901123,-0.8821793646775955,0.681379661079573,-0.49128960823830337,0.2904899046402809,0.3117010501311084,27.083369551449838,-17.881308930723524,0.39088975643929214,1,0.04399991035461426,0.2560000419616699,0.6539998054504395,0.2799997329711914,0.6559996604919434,4,-0.061654146255811115,-2.0909081057063235,5.28000020980835,-1.7272609049038201,5.400000095367432,1.4705886477825345,5.415999889373778,-0.061654146255811115 1741,2014-01-06,5.423999786376953,5.576000213623047,5.303999900817871,5.352000236511231,169375.0,0.019548799127782512,-2.2380946974642515,1.7999904632477188,70.07297872766242,40.74308801121778,-0.04774843201390322,0.003030310714837725,0.4123395020437819,0.07302629837843533,29.39406176119505,0.2720003128051758,-0.35874362838437435,0.03919978141784686,-0.6665187272144735,0.7449182900501672,-0.31365947289831286,0.3920590357340066,0.17600011825561523,54.166614926499875,4.910013109018273,0.35285925431616005,1,-0.0039997100830078125,0.15200042724609375,0.5420002937316895,0.1960000991821289,0.5199999809265146,0,-0.08702058698797144,-3.5714204619638097,5.320000171661377,-2.0909081057063235,5.28000020980835,-1.7272609049038201,5.400000095367432,-0.08702058698797144 1742,2014-01-07,5.144000053405762,5.495999813079834,5.119999885559082,5.455999851226807,181625.0,-0.05162237168121675,-1.0888877115136262,-4.333357616859002,57.485046182926446,43.69683828688021,0.22590868179748114,0.20999740453694749,0.6834024738196733,0.35673775689005005,30.447603372580517,0.37599992752075195,-0.2971507844078598,-0.1875999450683592,-0.783975786179961,0.4087758960432426,-0.4857878656241601,0.1105879754874417,0.45599985122680664,5.000034769374738,-47.117611597006295,0.2981879205558009,1,0.22799992561340332,0.43200016021728516,0.8540000915527344,0.5320000648498535,0.7680001258850107,1,0.04043549396306023,-2.2380946974642515,5.423999786376953,-3.5714204619638097,5.320000171661377,-2.0909081057063235,5.28000020980835,0.04043549396306023 1743,2014-01-08,4.97599983215332,5.263999938964844,4.863999843597412,5.127999782562256,330250.0,-0.032659451692892416,-1.1276604918779145,0.48717964393079133,48.60335251338608,45.678407369564134,0.35751073591728044,0.300135366384886,0.8398136845024009,0.5294265363959765,32.307164685703604,0.40000009536743164,-0.2341708164484233,-0.296400165557861,-0.7686884473035205,0.17588811618779854,-0.5325443064306912,-0.06025602468503077,0.6000003814697266,15.217388487493391,-38.48611874752473,0.23614414087282984,1,0.2560000419616699,0.6000003814697266,1.0460002422332764,0.7600002288818359,0.944000244140625,2,0.09807082181967042,-1.0888877115136262,5.144000053405762,-2.2380946974642515,5.423999786376953,-3.5714204619638097,5.320000171661377,0.09807082181967042 1744,2014-01-09,4.831999778747559,5.440000057220459,4.815999984741211,5.0,200375.0,-0.028938918461226537,-5.2400066757265815,1.105264974103342,39.56041868692177,46.861157783906435,0.45673504625076067,0.3751602579512019,0.9695387936985256,0.677708600574638,33.97505152247593,0.624000072479248,-0.19266593942089916,-0.3844002008438112,-0.7761286264880143,0.007328224800391858,-0.5802644136659127,-0.18853598802170968,0.7129604339599611,2.040790260356764,-49.242741183551146,0.19586421282210134,1,0.37600016593933105,0.7400002479553223,1.2400003671646118,0.9840004444122314,1.0320000648498535,3,0.12748348586136315,-1.1276604918779145,4.97599983215332,-1.0888877115136262,5.144000053405762,-2.2380946974642515,5.423999786376953,0.12748348586136315 1745,2014-01-10,4.8480000495910645,4.880000114440918,4.639999866485597,4.8480000495910645,224000.0,0.00331131448181754,6.499992549434475,-0.0,39.560438480775154,47.94988287664655,0.4140441444838876,0.33473754728036464,0.9360603380669144,0.6648494824379245,32.255440122388165,0.24000024795532138,-0.17799455496800043,-0.3419999361038206,-0.758804870642372,0.07480499843473076,-0.5504024033730959,-0.13359746883454537,0.6671617622375487,22.222233543138135,-24.226834797028385,0.2084024672692756,1,0.2719998359680176,0.6159999370574951,1.2260000705718994,0.9680001735687256,1.0159997940063477,4,0.18976899069370856,-5.2400066757265815,4.831999778747559,-1.1276604918779145,4.97599983215332,-1.0888877115136262,5.144000053405762,0.18976899069370856 1746,2014-01-13,4.920000076293945,5.0879998207092285,4.808000087738037,4.815999984741211,187750.0,0.014851490504616205,-3.6666666666666665,100.0,34.52380656722855,48.305272137043765,0.2995508493830661,0.2676385074430456,0.8486058265315073,0.5950360684625231,30.129943940304287,0.2799997329711914,-0.16066307332251029,-0.2643999099731449,-0.6929860691258849,0.16418624917959512,-0.4786929895495149,-0.05010683039677488,0.5426520188140866,32.71030692494598,-8.779194985969397,0.2142930795763702,1,0.19999980926513672,0.5439999103546143,1.1540000438690186,0.8960001468658447,1.0,0,0.21463409339107575,6.499992549434475,4.8480000495910645,-5.2400066757265815,4.831999778747559,-1.1276604918779145,4.97599983215332,0.21463409339107575 1747,2014-01-14,5.064000129699707,5.191999912261963,4.920000076293945,4.920000076293945,138375.0,0.02926830308389583,-2.7777740984800823,1.384614679235594,36.04651243381109,48.4585882941473,0.11216393902111843,0.13696122065773775,0.6925691746278826,0.4549763364243802,27.670590365900782,0.2719998359680176,-0.12313097593761402,-0.12439985275268572,-0.5465559748512883,0.2977562693459168,-0.335477913801987,0.08667820829661554,0.34929283169097847,53.00002026557434,16.561132547554514,0.21107806104930127,1,0.055999755859375,0.39999985694885254,1.0099999904632568,0.752000093460083,0.8399996757507333,1,0.1737755953920057,-3.6666666666666665,4.920000076293945,6.499992549434475,4.8480000495910645,-5.2400066757265815,4.831999778747559,0.1737755953920057 1748,2014-01-15,5.039999961853027,5.151999950408936,4.97599983215332,5.064000129699707,122875.0,-0.004739369516584713,-1.3157845204035654,-0.16666777045597536,36.04651243381109,47.30502505730222,0.08909735413761677,0.1776293948178509,0.7019424602113586,0.48192311232401686,24.844292603683087,0.17600011825561612,-0.09478690152469316,-0.15320003032684326,-0.5657288958819029,0.25932883522821637,-0.3594644631043735,0.053064402450687,0.32689541384335286,49.99999999999994,17.05618897447703,0.20626443277753,1,0.07999992370605469,0.40400004386901855,1.0340001583099365,0.7760002613067627,0.872000217437745,2,0.1730159174678132,-2.7777740984800823,5.064000129699707,-3.6666666666666665,4.920000076293945,6.499992549434475,4.8480000495910645,0.1730159174678132 1749,2014-01-16,5.144000053405762,5.184000015258789,4.7839999198913565,5.015999794006348,104000.0,0.020634938956328286,2.8461513773245875,-5.333306842565366,44.37869905962192,45.141973898460506,-0.04048003935750888,0.08823425946386898,0.5819012707391948,0.3781831289720614,22.08414044971553,0.40000009536743253,-0.0708511628020112,-0.055599951744079945,-0.460453876999261,0.3492539735111011,-0.2580269143716709,0.14682701088351102,0.1792815917379711,91.30437411672833,56.548199726037694,0.20242696262759058,1,-0.03600001335144043,0.2559998035430908,0.9300000667572021,0.6720001697540283,0.7119998931884757,3,0.15085536835762792,-1.3157845204035654,5.039999961853027,-2.7777740984800823,5.064000129699707,-3.6666666666666665,4.920000076293945,0.15085536835762792 1750,2014-01-17,5.144000053405762,5.199999809265137,5.111999988555908,5.136000156402588,121625.0,0.0,-2.1428376801968647,0.06249906867931276,40.12737934611023,41.81468507828804,-0.07607077847487353,0.09366665966075516,0.5693980023448049,0.379978727226419,19.798047056965817,0.08799982070922852,-0.0586413330671105,-0.05599994659423846,-0.46060502831419825,0.34860513512572133,-0.2583024874542188,0.14630259426574188,0.13828468501848334,86.53851664632087,52.144838969344946,0.20230254085998006,1,-0.07600021362304688,-0.012000083923339844,0.9580000638961792,0.6720001697540283,0.7199997901916504,4,0.13996885356075173,2.8461513773245875,5.144000053405762,-1.3157845204035654,5.039999961853027,-2.7777740984800823,5.064000129699707,0.13996885356075173 1751,2014-01-21,5.208000183105469,5.311999797821045,5.151999950408936,5.191999912261963,94250.0,0.012441704711362522,-2.333323399246046,2.0000596054121713,41.9753199978366,40.091382168833604,-0.19437300638291788,0.03591860350680687,0.4928646855716021,0.3195696889060109,17.745348502123434,0.1679997444152832,-0.06536052448976282,0.005200171470642445,-0.3987808701886353,0.4091812131299202,-0.19679034935899598,0.20719069230028087,-0.5680003166198722,80.30309871976421,45.11461369359972,0.20199052082963867,1,-0.1680002212524414,-0.07600021362304688,0.3680000305175781,0.3680000305175781,0.6959996223449716,1,0.1259599918256491,-2.1428376801968647,5.144000053405762,2.8461513773245875,5.144000053405762,-1.3157845204035654,5.039999961853027,0.1259599918256491 1752,2014-01-22,5.176000118255615,5.23199987411499,5.1599998474121085,5.208000183105469,55500.0,-0.00614440547710815,-1.2499795110974998,-1.9999701981820892,41.46341729348449,39.29805603328899,-0.17584874852761256,0.05830669572553404,0.5101538969688288,0.35692727980749694,16.748222272920177,0.07200002670288175,-0.1016262981305811,-0.018799901008605957,-0.4179830797934647,0.3803832777762528,-0.21839149040103578,0.18079168838382387,-0.5225602531433093,74.2424789758114,37.918747347549704,0.19959158939242952,1,-0.1360001564025879,-0.04400014877319336,0.40000009536743164,0.40000009536743164,0.7119998931884775,2,0.1437403286399206,-2.333323399246046,5.208000183105469,-2.1428376801968647,5.144000053405762,2.8461513773245875,5.144000053405762,0.1437403286399206 1753,2014-01-23,4.9679999351501465,5.1599998474121085,4.927999973297119,5.136000156402588,211875.0,-0.04018550586424019,1.148150928068109,5.249996274717251,38.857137602204894,39.21991369054267,0.03452833464168226,0.24085124829625393,0.6978859937416821,0.5695130829589434,16.43830030488266,0.2480001449584961,-0.16416852422821648,-0.2028000831604002,-0.5955521326355502,0.18995196631474975,-0.39917610789797564,-0.0064240584228247855,-0.3013888713836659,34.84849579516238,-4.6065111673323145,0.19637602473757507,1,0.007999897003173828,0.1640000343322754,0.6060001850128174,0.6080002784729004,0.9200000762939462,3,0.1884057734537803,-1.2499795110974998,5.176000118255615,-2.333323399246046,5.208000183105469,-2.1428376801968647,5.144000053405762,0.1884057734537803 1754,2014-01-24,5.015999794006348,5.039999961853027,4.920000076293945,4.920000076293945,104750.0,0.009661807464325323,-1.5000049670683369,-0.5714261385891315,39.20453564102573,39.18036893057051,0.01718038398117283,0.1694032127392866,0.6313053581072632,0.5269354649013156,16.535283384637758,0.11999988555908203,-0.19340858845048814,-0.1344002246856686,-0.5139393096849583,0.2451388603136211,-0.324169767185313,0.055369317813975805,-0.336480955558776,24.489741303493687,-15.8473493001365,0.18976954249964476,1,0.032000064849853516,0.11600017547607422,0.5440003871917725,0.5600004196166992,1.0960001945495597,4,0.17862847330158615,1.148150928068109,4.9679999351501465,-1.2499795110974998,5.176000118255615,-2.333323399246046,5.208000183105469,0.17862847330158615 1755,2014-01-27,5.02400016784668,5.176000118255615,4.97599983215332,5.007999897003174,105500.0,0.0015949709268114898,-3.9999821186960953,0.16666997804555794,34.75612637045124,39.206182242039695,0.04109239897307049,0.14754519178466374,0.6015971305165442,0.5248421079383041,16.081820038301355,0.20000028610229492,-0.1959787808650404,-0.11279985904693568,-0.48985645874563577,0.2642567406517644,-0.30132815889628617,0.07572844080241481,-0.33183171021163815,26.530654447300332,-11.559028208594892,0.18852829984935013,1,0.023999691009521484,0.10799980163574219,0.5360000133514404,0.5520000457763672,1.0959997177124023,0,0.1656050459696059,-1.5000049670683369,5.015999794006348,1.148150928068109,4.9679999351501465,-1.2499795110974998,5.176000118255615,0.1656050459696059 1756,2014-01-28,4.920000076293945,5.02400016784668,4.791999816894531,5.02400016784668,347000.0,-0.020700654474163693,3.461541283057624,-6.499895693637312,40.140859850367356,39.661109732768175,0.16214362489383483,0.22595602901582623,0.6812017090558369,0.63535406524593,15.710937946074853,0.23200035095214844,-0.17285512397908676,-0.19319994449615496,-0.5619963830956154,0.17559649410330547,-0.3775981637958852,-0.008801725196424748,-0.2154349918551839,29.09096426214336,-12.639704977225527,0.18439821929973021,1,0.12799978256225586,0.21199989318847656,0.6400001049041748,0.6560001373291016,1.2319998741149911,1,0.19186986842783682,-3.9999821186960953,5.02400016784668,-1.5000049670683369,5.015999794006348,1.148150928068109,4.9679999351501465,0.19186986842783682 1757,2014-01-29,4.872000217437744,5.0,4.855999946594238,4.888000011444092,234125.0,-0.009756068721925248,-4.999960263848049,0.1538440377067821,44.88191489311774,40.642821117135576,0.20120277450011592,0.24360069029550324,0.7047769099074692,0.6901637325612686,15.639954322515997,0.14400005340576172,-0.1501609669921411,-0.21399981975555438,-0.5687403965472608,0.14074075703615208,-0.39137010815140716,-0.036629531359701595,-0.15528643873133685,20.833421291507463,-23.249215870415675,0.17737028839585317,1,0.17599964141845703,0.25999975204467773,0.6779999732971191,0.7039999961853027,1.3199996948242188,2,0.21182256608260985,3.461541283057624,4.920000076293945,-3.9999821186960953,5.02400016784668,-1.5000049670683369,5.015999794006348,0.21182256608260985 1758,2014-01-30,5.0,5.047999858856201,4.872000217437744,4.8959999084472665,204625.0,0.02627253219409198,-1.3157927758920336,-6.5000894081182015,58.40000305175491,42.20074378292813,0.07479812290973964,0.08864213018652123,0.5553994855911899,0.5699149410150621,15.566476703671976,0.17599964141845703,-0.12092974293403724,-0.06600003242492658,-0.38997018405723605,0.2579701192073829,-0.2279851082410813,0.09598504339122815,-0.2713805009112997,54.166671840676905,4.569144267271874,0.1619850758161547,1,0.051999807357788086,0.13199996948242188,0.5280001163482666,0.5760002136230469,1.3200001716613778,3,0.17760000228881845,-4.999960263848049,4.872000217437744,3.461541283057624,4.920000076293945,-3.9999821186960953,5.02400016784668,0.17760000228881845 1759,2014-01-31,4.992000102996826,5.072000026702881,4.935999870300293,4.935999870300293,234875.0,-0.0015999794006347212,-3.8571282601476486,0.5384633019110195,57.258062965540844,44.10415307397597,0.06589940681412898,0.07795636340217982,0.5432933517581944,0.5842928933903391,15.104608282089293,0.1360001564025879,-0.10340017773588883,-0.059599924087524236,-0.36878453646258613,0.24958468828753766,-0.21419223027505563,0.09499238210000716,-0.25171299793347934,52.083366964399914,-0.9365943479512424,0.15459230618753117,1,0.059999704360961914,0.1399998664855957,0.40000009536743164,0.5840001106262207,1.1999998092651367,4,0.1794871574440422,-1.3157927758920336,5.0,-4.999960263848049,4.872000217437744,3.461541283057624,4.920000076293945,0.1794871574440422 1760,2014-02-03,4.992000102996826,5.02400016784668,4.8959999084472665,4.97599983215332,270000.0,0.0,2.199990463304562,0.28571793496308784,53.913042576867916,45.43056669386834,0.04701488444094615,0.0549403076588586,0.5232885782180556,0.590991178744444,15.582692376995034,0.12800025939941317,-0.08341095088452377,-0.04319992065429723,-0.3261212050781843,0.23972136376958986,-0.18466056286624077,0.09826072155764631,-0.24027874407832517,71.42862008538785,15.185305551599015,0.14146064221194332,2,0.01999974250793457,0.12799978256225586,0.41200006008148193,0.5840001106262207,1.2239999771118164,0,0.22435894680505242,-3.8571282601476486,4.992000102996826,-1.3157927758920336,5.0,-4.999960263848049,4.872000217437744,0.22435894680505242 1761,2014-02-04,4.952000141143799,5.0,4.90399980545044,5.0,238125.0,-0.00801281270587606,3.0000198682733106,-2.9999403963641784,43.13725948516809,45.61654915961096,0.05239195446817213,0.0608879252316985,0.5436960239989759,0.6371416161912631,16.086612730452863,0.09600019454955966,-0.08663308703618267,-0.05959990024566686,-0.2771600234802971,0.1579602229889634,-0.16837996186298199,0.04918016137164827,-0.18907321344724703,44.444518030398356,-11.704708095776773,0.10878006161731525,2,0.031999826431274414,0.1679997444152832,0.4520000219345093,0.624000072479248,1.2879996299743652,1,0.2358642389185195,2.199990463304562,4.992000102996826,-3.8571282601476486,4.992000102996826,-1.3157927758920336,5.0,0.2358642389185195 1762,2014-02-05,5.352000236511231,5.559999942779541,4.960000038146973,4.960000038146973,472750.0,0.0807754612210172,-2.0612224541531035,-8.166694813387261,63.08725557103234,48.30878448948068,-0.3576251633153955,-0.34017108509658467,0.12680007771397594,0.2437643622821204,15.804221769561227,0.6079998016357422,-0.07452199420279992,0.33000018596649294,0.07003733025850867,0.5899630416744772,0.2000187581125008,0.4599816138204851,-0.5780918514121893,69.76747248482174,12.309986492563269,0.12998142785399208,2,-0.17600035667419522,-0.23200035095214933,0.05199992656707675,0.22399997711181552,0.7839999198913565,2,0.1494767710285445,3.0000198682733106,4.952000141143799,2.199990463304562,4.992000102996826,-3.8571282601476486,4.992000102996826,0.1494767710285445 1763,2014-02-06,5.464000225067139,5.567999839782715,5.383999824523926,5.4720001220703125,218375.0,0.020926753289703948,-1.1904672700902297,-0.020407890191269946,63.33333730697537,50.98976245236397,-0.4379204844919595,-0.43609562439830896,-0.0003689524346750517,0.13846704070887306,14.710066406550387,0.2159996032714835,-0.0666484227688171,0.417600154876709,0.09239603269015895,0.742804277063259,0.25499809378343397,0.580202215969984,-0.6586481776608766,84.52386527645912,30.052838418342446,0.162602061093275,2,-0.2840003967285156,-0.34400033950805664,-0.05600011348724365,0.1119999885559082,0.6879997253417978,3,0.1332356620072941,-2.0612224541531035,5.352000236511231,3.0000198682733106,4.952000141143799,2.199990463304562,4.992000102996826,0.1332356620072941 1764,2014-02-07,5.447999954223633,5.552000045776367,5.415999889373778,5.464000225067139,157500.0,-0.002928307134780428,-2.3999868870437497,2.0000596054121713,62.49999019660896,54.072413988603714,-0.3958215261213667,-0.39166059495499717,-0.00029431592707318543,0.16063403474508853,14.393894287390097,0.13600015640258878,-0.0554609496280527,0.37079987525939906,0.015778349970050343,0.7258214005487478,0.1932891126147247,0.5483106379040734,-0.5968890392747834,82.1428723481252,30.41750941940414,0.17751076264467422,2,-0.26800012588500977,-0.3280000686645508,-0.0139998197555542,0.12800025939941406,0.7680001258850098,4,0.16005877840760907,-1.1904672700902297,5.464000225067139,-2.0612224541531035,5.352000236511231,3.0000198682733106,4.952000141143799,0.16005877840760907 1765,2014-02-10,5.76800012588501,5.880000114440918,5.423999786376953,5.423999786376953,383875.0,0.05873718325076216,-1.6511620815030337,-21.499657279094023,69.0217294475008,57.281399499396315,-0.6696026138012483,-0.6737460238591888,-0.33773020646063134,-0.15357529281324211,13.896689008132268,0.45600032806396484,-0.01329713696558077,0.6448000431060787,0.19033832783330507,1.0992617583788524,0.41756918546969235,0.8720309007424651,-0.8738758754461289,88.52459496946727,38.74465767109536,0.22723085763638667,2,-0.40000009536743164,-0.5080001354217529,-0.2999999523162842,-0.1919999122619629,0.3680000305175781,0,0.07350897661637923,-2.3999868870437497,5.447999954223633,-1.1904672700902297,5.464000225067139,-2.0612224541531035,5.352000236511231,0.07350897661637923 1766,2014-02-11,5.97599983215332,6.064000129699707,5.664000034332275,5.791999816894531,201500.0,0.03606097464091085,1.2222189844445386,0.534883237388432,74.27183244037295,60.54694589353579,-0.7957361189879695,-0.8417325813938303,-0.5636871748225634,-0.3554100210845341,14.437845667670713,0.40000009536743164,0.03408658307925183,0.7999997615814207,0.21757944197856016,1.3824200811842813,0.5087896017799904,1.091209921382851,-1.0030055125942763,92.02895921660499,43.470281122619625,0.2912101598014304,2,-0.5079996585845947,-0.623999834060669,-0.5059996843338013,-0.39999961853027344,0.1119999885559082,1,0.04016068519012039,-1.6511620815030337,5.76800012588501,-2.3999868870437497,5.447999954223633,-1.1904672700902297,5.464000225067139,0.04016068519012039 1767,2014-02-12,5.943999767303468,5.984000205993652,5.872000217437744,5.960000038146973,118125.0,-0.005354763344817881,2.4999664727050566,-0.0869579865034315,83.15216546248023,63.297186161394166,-0.6656853823501923,-0.7804383280667286,-0.552707586639773,-0.31800715431921756,15.420175681792154,0.1119999885559082,0.09088291210541133,0.7239997148513799,0.051248354575784916,1.396751075126975,0.38762403471358287,1.060375394989177,-0.8619048667303577,82.35289580271305,30.73560748763,0.33637568013779745,2,-0.46399974822998136,-0.5919997692108163,-0.4459996223449716,-0.3679995536804208,0.16800022125243963,2,0.049798118338247876,1.2222189844445386,5.97599983215332,-1.6511620815030337,5.76800012588501,-2.3999868870437497,5.447999954223633,0.049798118338247876 1768,2014-02-13,5.912000179290772,6.0,5.8400001525878915,5.888000011444093,239500.0,-0.00538351098005041,-1.6666666666666519,-1.4999850990911279,80.7692471441349,65.90953995901573,-0.5483821194698875,-0.7164962313237941,-0.5453706412722221,-0.2808637256673592,16.400127021980378,0.1599998474121085,0.14941677677331988,0.6484001159667976,-0.08548188939827384,1.382282121331869,0.2814591132842619,1.0153411186493333,-0.7317147558050028,76.54322622897757,20.606570629919702,0.36694100268253566,2,-0.43200016021728604,-0.560000181198121,-0.4380000829696664,-0.3359999656677255,0.3359999656677237,3,0.037889034221695095,2.4999664727050566,5.943999767303468,1.2222189844445386,5.97599983215332,-1.6511620815030337,5.76800012588501,0.037889034221695095 1769,2014-02-14,5.920000076293945,5.935999870300293,5.855999946594237,5.920000076293945,150875.0,0.001353162510244088,4.000059605412227,0.0,80.76924084609816,68.89356198893019,-0.4591906604476357,-0.6992291839774554,-0.5725169337096805,-0.2852816266634175,16.805898848553525,0.07999992370605558,0.21084992515909207,0.6176000118255613,-0.16976284873753933,1.404962872388662,0.22391858154401145,1.0112814421071112,-0.6513431821867819,77.50000372528831,17.106582454253655,0.3936814302815503,2,-0.43600010871887207,-0.568000078201294,-0.5160000324249268,-0.34399986267089844,0.4159998893737793,4,0.039189167419779514,-1.6666666666666519,5.912000179290772,2.4999664727050566,5.943999767303468,1.2222189844445386,5.97599983215332,0.039189167419779514 1770,2014-02-18,5.863999843597412,5.920000076293945,5.823999881744385,5.880000114440918,202000.0,-0.009459498644397102,1.0,-100.0,83.52273054390278,73.38083655101183,-0.2978068520600994,-0.618219085105193,-0.536192781144873,-0.22522225056503498,17.242899576899077,0.09600019454956055,0.25071872083936597,0.525599789619446,-0.29634912234673116,1.3475487015856231,0.11462533363635696,0.936574245602535,-0.515808625930994,49.999940395369435,-13.760122253746815,0.4109744559830888,2,-0.35199975967407227,-0.5119998455047607,-0.47399985790252686,-0.28799962997436523,0.5120000839233407,1,0.06002732706337999,4.000059605412227,5.920000076293945,-1.6666666666666519,5.912000179290772,2.4999664727050566,5.943999767303468,0.06002732706337999 1771,2014-02-19,5.863999843597412,5.920000076293945,5.776000022888184,5.8400001525878915,171625.0,0.0,1.1176454088698622,-1.499955297273078,86.47058369791522,75.97898412066547,-0.17303108022342606,-0.5971706232638407,-0.5560166393768213,-0.22086641923350392,18.09189553417216,0.14400005340576172,0.2984926927303997,0.49279980659484846,-0.3590507239978393,1.3446503371875362,0.06687454129850412,0.9187250718911928,-0.4442277347276651,39.2856382593739,-28.669037730594866,0.425925265296344,2,-0.1399998664855957,-0.4399998188018799,-0.5719999074935913,-0.36799979209899814,0.45600032806396573,2,0.04638477490789139,1.0,5.863999843597412,4.000059605412227,5.920000076293945,-1.6666666666666519,5.912000179290772,0.04638477490789139 1772,2014-02-20,5.920000076293945,5.97599983215332,5.8400001525878915,5.8480000495910645,206750.0,0.009549835298457099,-2.0909081057063856,3.0000397369415586,85.71428571428577,78.4657561659222,-0.1564386388263319,-0.626705889553758,-0.6339198589015647,-0.2722686962625316,19.0519126548369,0.1359996795654288,0.35878375218321157,0.5116000413894657,-0.36885868817404255,1.392058770952974,0.07137067660771201,0.9518294061712194,-0.4358051653412023,64.28574469625045,-5.18941477123073,0.44022936478175395,2,-0.18000006675720215,-0.4960000514984131,-0.6280001401901245,-0.42400002479553134,0.5999999046325684,3,0.02837833483955876,1.1176454088698622,5.863999843597412,1.0,5.863999843597412,4.000059605412227,5.920000076293945,0.02837833483955876 1773,2014-02-21,5.90399980545044,5.984000205993652,5.863999843597412,5.960000038146973,159125.0,-0.0027027484184630746,1.307686664679856,-0.777780721215922,85.18516065653398,80.98633066146941,-0.0798587730362712,-0.5660069119615994,-0.6389126605372049,-0.25082267476162823,19.29472542001363,0.12000036239624023,0.44110220009557466,0.44879977703094553,-0.4325984035588455,1.3301979576207366,0.008100686736050022,0.889498867325841,-0.36182437262300127,61.53830282800909,-9.718060613837928,0.44069909029489546,2,-0.15999984741211026,-0.4799997806549081,-0.6119998693466195,-0.40799975395202637,0.7120003700256339,4,0.035230384478238896,-2.0909081057063856,5.920000076293945,1.1176454088698622,5.863999843597412,1.0,5.863999843597412,0.035230384478238896 1774,2014-02-24,5.912000179290772,5.920000076293945,5.863999843597412,5.912000179290772,139000.0,0.001355076914627551,6.00011921082512,-0.0,85.27605342912986,82.7923666594282,-0.016895803996277436,-0.5306459114233206,-0.6615404953722219,-0.25455286050432147,19.525413397143076,0.0560002326965332,0.47406750316088964,0.41200013160705673,-0.4664826241718343,1.2904828873859477,-0.02724124628238833,0.8512415094965018,-0.31764227677610624,65.38463301911057,-5.608286082668286,0.4392413778894453,2,-0.04800009727478116,-0.48800015449524015,-0.6300002336502084,-0.4160001277923584,0.8239998817443839,0,0.05683355133254264,1.307686664679856,5.90399980545044,-2.0909081057063856,5.920000076293945,1.1176454088698622,5.863999843597412,0.05683355133254264 1775,2014-02-25,5.855999946594237,5.8959999084472665,5.800000190734862,5.880000114440918,111625.0,-0.009472298883328678,2.428576294277884,-100.0,84.24238768056127,83.90020613056024,0.05911668427082262,-0.4312276878001038,-0.6025509883858655,-0.19673626126194765,20.249648365733083,0.11199998855590998,0.5008330509872163,0.3143999099731438,-0.5478218997818693,1.176621719728157,-0.11671099490436276,0.7455108148506504,-0.21467782136106717,38.46146792355898,-34.40708113603646,0.43111090487750664,2,0.032000064849854404,-0.42799997329711825,-0.6019999980926505,-0.3599998950958234,0.9679999351501474,1,0.08196721711936639,6.00011921082512,5.912000179290772,1.307686664679856,5.90399980545044,-2.0909081057063856,5.920000076293945,0.08196721711936639 1776,2014-02-26,5.863999843597412,5.90399980545044,5.823999881744385,5.831999778747559,158250.0,0.001366102642782252,-2.333339956091153,-1.333326710641292,77.58615817104356,83.28176087595618,0.03750264168157269,-0.3845978808488013,-0.5963171788059496,-0.2010665121223809,20.421956748249613,0.07999992370605558,0.5338810492181771,0.27519981861114484,-0.5461308066047037,1.0965304438269934,-0.13546549399677943,0.6858651312190691,-0.1804099179175882,34.78241714955095,-36.88889434204751,0.41066531260792416,2,0.024000167846679688,-0.43599987030029297,-0.7639999389648438,-0.36799979209899814,1.0880002975463867,2,0.08731243137435718,2.428576294277884,5.855999946594237,6.00011921082512,5.912000179290772,1.307686664679856,5.90399980545044,0.08731243137435718 1777,2014-02-27,5.90399980545044,5.920000076293945,5.8400001525878915,5.863999843597412,72000.0,0.006821276077744409,1.2222045617102193,1.2499962747172788,75.7008830390984,82.7186093087299,-0.009798419382130774,-0.3618722271969528,-0.6197777471661308,-0.2355941256496843,20.626801260206328,0.0799999237060538,0.5305841629359955,0.2635998010635383,-0.49542613436853244,1.022625736495609,-0.11591316665249707,0.6431127687795737,-0.18236885936862812,56.52152504949846,-12.965361311603594,0.37951296771603554,2,-0.023999691009522373,-0.4759998321533212,-0.8179998397827157,-0.40799975395202637,0.8880000114440909,3,0.07046076895647846,-2.333339956091153,5.863999843597412,2.428576294277884,5.855999946594237,6.00011921082512,5.912000179290772,0.07046076895647846 1778,2014-02-28,5.888000011444093,5.97599983215332,5.880000114440918,5.920000076293945,267500.0,-0.002709992299047337,-3.0,-0.8000023841880248,75.70092520846299,82.15546312677041,0.0027255510981589737,-0.2908465186592908,-0.5857939412197277,-0.21556457120300454,21.152121835483932,0.09599971771240234,0.4959098202409793,0.2032000064849866,-0.49992656855234774,0.9063265815223209,-0.14836328103368057,0.5547632940036538,-0.13213214700049125,50.00000000000075,-17.147137484162087,0.351563287518667,2,-0.007999897003174716,-0.46000003814697354,-0.8020000457763681,-0.3919999599456787,0.8800001144409171,4,0.107336951130103,1.2222045617102193,5.90399980545044,-2.333339956091153,5.863999843597412,2.428576294277884,5.855999946594237,0.107336951130103 1779,2014-03-03,5.888000011444093,5.927999973297119,5.815999984741211,5.831999778747559,285750.0,0.0,-1.545459471468282,-1.7500037252828253,61.194013917233264,79.67449461269602,-0.0025602545582721348,-0.2321828241556636,-0.569760269091673,-0.21226032833751773,21.669566259267192,0.1119999885559082,0.4507081376842095,0.15840001106262314,-0.46896136455288495,0.7857613866781312,-0.15528067674513046,0.47208069887037674,-0.10131892047488034,50.00000000000075,-13.846406094074787,0.313680687807754,3,-0.007999897003174716,-0.46000003814697354,-0.8340001106262216,-0.3919999599456787,1.0159997940063477,0,0.12364133196620553,-3.0,5.888000011444093,1.2222045617102193,5.90399980545044,-2.333339956091153,5.863999843597412,0.12364133196620553 1780,2014-03-04,6.111999988555907,6.151999950408936,5.912000179290772,5.935999870300293,365250.0,0.03804347429966737,-1.1428598798112402,3.1428461951106708,62.31884308357853,76.99096787776973,-0.20973809016738976,-0.3878587344776383,-0.7786616573994776,-0.4313644896142499,22.378037090586954,0.26399993896484375,0.41668915117604666,0.32639999389648366,-0.21823354959736818,0.8710335373903355,0.05408322214955774,0.5987167656434096,-0.2975869937136455,88.09524823208298,26.66478843008008,0.27231677174692587,3,-0.1359999179840079,-0.6400001049041739,-1.0220000743865958,-0.6159999370574933,0.6719999313354501,1,0.10209425288737317,-1.545459471468282,5.888000011444093,-3.0,5.888000011444093,1.2222045617102193,5.90399980545044,0.10209425288737317 1781,2014-03-05,6.119999885559082,6.144000053405763,6.039999961853027,6.119999885559082,90875.0,0.0013088836744361565,3.333306842565243,0.0,66.66666666666654,74.8745657613676,-0.19847755712359128,-0.32028986495501677,-0.7716745059997825,-0.4346278271863806,23.12479456597128,0.10400009155273526,0.38127310804516235,0.27599990367889404,-0.12339317810062056,0.6753929854584086,0.07630336278913674,0.47569644456865134,-0.3039999008178711,90.47617020249946,30.38308336258998,0.19969654088975736,3,-0.14399981498718262,-0.6480000019073486,-1.0299999713897705,-0.6239998340606681,0.4960002899169922,2,0.11503268126629873,-1.1428598798112402,6.111999988555907,-1.545459471468282,5.888000011444093,-3.0,5.888000011444093,0.11503268126629873 1782,2014-03-06,6.151999950408936,6.176000118255615,6.1040000915527335,6.144000053405763,95875.0,0.005228768864091515,1.5714188400985456,100.0,72.72721525731998,73.49034960589938,-0.2169189452414333,-0.30491616645798203,-0.7939384563994567,-0.46319000907236063,24.315670358522183,0.07200002670288175,0.3471241778484693,0.26799998283386284,-0.08098221079485857,0.6169821764625842,0.09350888601950214,0.44249107964822354,-0.2956799697875985,93.33328918176123,33.86195884658592,0.1744910968143608,3,-0.16399979591369718,-0.6359999179840097,-1.062000036239625,-0.6559998989105225,0.3520002365112296,3,0.1300390437554677,3.333306842565243,6.119999885559082,-1.1428598798112402,6.111999988555907,-1.545459471468282,5.888000011444093,0.1300390437554677 1783,2014-03-07,6.191999912261963,6.25600004196167,6.1599998474121085,6.176000118255615,122000.0,0.006501944436844154,-2.9999801319239134,2.0,74.28566076326172,72.26919486524737,-0.23665687238609667,-0.30312095532462546,-0.8271474099560585,-0.5015283872461822,25.64594323600162,0.10400009155273349,0.31057066248985343,0.2715999603271486,-0.04311318206551906,0.5863131027198163,0.11424338913081478,0.42895653152348245,-0.29092471237182593,85.45451786892832,27.09614944502198,0.15735657119633403,3,-0.1639997959136963,-0.6279997825622559,-1.1019999980926514,-0.6959998607635489,0.29600000381469727,4,0.09689921077750574,1.5714188400985456,6.151999950408936,3.333306842565243,6.119999885559082,-1.1428598798112402,6.111999988555907,0.09689921077750574 1784,2014-03-10,6.320000171661378,6.335999965667725,6.1040000915527335,6.1040000915527335,177500.0,0.0206718768109051,-1.1481461858560345,13.500178816236625,86.07592262573912,72.47292097026713,-0.3360335435014177,-0.38203047262881196,-0.945955555464236,-0.6268504002725264,27.14431430374279,0.23199987411499112,0.27706983861044776,0.35600020885467654,0.07729641276621901,0.6347040049431341,0.21664831081044778,0.4953521068989053,-0.3621369970397952,96.22646177653439,35.29019189606478,0.13935189804422876,3,-0.24400019645691007,-0.7040002346038827,-1.2280002832412729,-0.8240001201629639,0.11199998855590731,0,0.07088606678089104,-2.9999801319239134,6.191999912261963,1.5714188400985456,6.151999950408936,3.333306842565243,6.119999885559082,0.07088606678089104 1785,2014-03-11,6.191999912261963,6.328000068664551,6.144000053405763,6.303999900817871,191500.0,-0.02025320505106354,1.2999955296606902,-0.5185182732320012,71.57891830913798,71.80544987449981,-0.17361713344844532,-0.23255999383393,-0.8059345880043045,-0.4977831837218707,27.69089823656673,0.18400001525878817,0.2418794254848926,0.20679996013641322,-0.07362803164078802,0.48722795191361445,0.06658596424781216,0.3470139560250143,-0.16607211525207433,51.35133393582352,-11.81452022842776,0.1402139958886007,3,-0.11599993705749512,-0.5759999752044678,-1.100000023841858,-0.6959998607635489,0.2800002098083496,1,0.11498706448275464,-1.1481461858560345,6.320000171661378,-2.9999801319239134,6.191999912261963,1.5714188400985456,6.151999950408936,0.11498706448275464 1786,2014-03-12,6.216000080108643,6.320000171661378,6.176000118255615,6.184000015258789,165125.0,0.003875996154191208,-5.000019868273385,-0.2857148939250088,70.32963937935276,71.20864502341699,-0.15917397733173644,-0.2505013792363133,-0.8204821694804902,-0.5213324235373893,27.784067586947415,0.1440000534057626,0.20582533970369887,0.21880011558532697,-0.07991410416553535,0.5175143353361893,0.06944300570989625,0.3681572254607577,-0.1342592927403432,48.27588333103841,-14.139074648323138,0.14935710987543108,3,-0.1400001049041748,-0.5960001945495605,-1.1500002145767212,-0.7200000286102286,0.35199975967407227,2,0.09137706442448867,1.2999955296606902,6.191999912261963,-1.1481461858560345,6.320000171661378,-2.9999801319239134,6.191999912261963,0.09137706442448867 1787,2014-03-13,6.239999771118164,6.383999824523926,6.144000053405763,6.216000080108643,194375.0,0.003860954102352876,-1.85714447904044,0.7499888241517532,72.82606794276643,70.88921643833959,-0.1458360387942168,-0.26476301897497123,-0.8353292039042159,-0.5449925302770549,27.963497313790096,0.23999977111816317,0.17562436927186287,0.22799980640411377,-0.0884223180874475,0.544421930895675,0.06978874415833314,0.3862108686498944,-0.11249233165596806,48.57136045176974,-13.378042982453884,0.15821106224578077,3,-0.1399998664855957,-0.5679998397827148,-1.1879998445510864,-0.7439997196197501,0.3280000686645508,3,0.06025647726755179,-5.000019868273385,6.216000080108643,1.2999955296606902,6.191999912261963,-1.1481461858560345,6.320000171661378,0.06025647726755179 1788,2014-03-14,6.136000156402588,6.28000020980835,6.0320000648498535,6.191999912261963,145000.0,-0.016666605533695478,1.1379290500267192,-2.3333532018040573,63.46154066585271,71.14116385485286,-0.0033057127333462333,-0.15085590794499204,-0.7226809091637447,-0.4412546364510863,27.990990292820438,0.2480001449584961,0.16742465176817412,0.11280019283294695,-0.2045743509970297,0.4301747366629236,-0.04588707908204093,0.27148746474793484,0.2479996681213379,29.54550072677077,-30.648747600875268,0.15868727191498813,3,0.011999845504760742,-0.2520003318786621,-0.9880002737045288,-0.6400001049041739,0.5359997749328613,4,0.05997392782553801,-1.85714447904044,6.239999771118164,-5.000019868273385,6.216000080108643,1.2999955296606902,6.191999912261963,0.05997392782553801 1789,2014-03-17,6.151999950408936,6.199999809265138,6.0960001945495605,6.144000053405763,123250.0,0.002607528291806549,1.000000000000017,-0.1428559264305177,68.68688449874561,71.84872401209364,0.024676030202133603,-0.15661332979815779,-0.725799240251674,-0.45704255611822386,28.019969026600123,0.10399961471557706,0.16229718578947505,0.11719999313354545,-0.20124999563118262,0.43564998189827353,-0.04202500124881858,0.2764249875159095,0.23199987411498935,34.0908998546461,-27.66053619031102,0.15922499438236423,3,0.05599999427795321,-0.2520000934600839,-1.002000093460084,-0.6559998989105225,0.5520000457763663,0,0.05461637977506628,1.1379290500267192,6.136000156402588,-1.85714447904044,6.239999771118164,-5.000019868273385,6.216000080108643,0.05461637977506628 1790,2014-03-18,6.216000080108643,6.23199987411499,6.119999885559082,6.1599998474121085,141500.0,0.010403142102667351,1.545459471468282,7.000119210824454,70.75474138318829,72.30295453615162,-0.025725594813274633,-0.20331439737860002,-0.777198147687745,-0.5208397171059387,28.26963127969968,0.1119999885559082,0.16144070851359338,0.16360011100769078,-0.1540110300014561,0.4812112520168377,0.004794540503117339,0.32240568151226423,0.160959749221802,52.27276729653466,-12.357592837760073,0.1588055705045734,3,-0.00800013542175293,-0.3120002746582031,-1.06600022315979,-0.7200000286102286,0.5039997100830078,1,0.034749047188697535,1.000000000000017,6.151999950408936,1.1379290500267192,6.136000156402588,-1.85714447904044,6.239999771118164,0.034749047188697535 1791,2014-03-19,6.136000156402588,6.208000183105469,6.111999988555907,6.176000118255615,122500.0,-0.012870000430350137,-1.1818152262259312,-0.7142820650369008,63.0630896701337,71.22916280424204,0.06345569419118657,-0.1073984443885081,-0.6886195292891504,-0.4412276953082781,28.76732918971976,0.10400009155273526,0.18066520500519623,0.07000017166137695,-0.23675196581195657,0.3767523091347105,-0.0833758970752898,0.2233762403980437,0.2340604776382449,29.54550072677077,-34.61888200900748,0.15337606873666682,3,0.07199978828430176,-0.1120002269744873,-0.8220001459121704,-0.6400001049041739,0.5999999046325684,2,0.05475879353052604,1.545459471468282,6.216000080108643,1.000000000000017,6.151999950408936,1.1379290500267192,6.136000156402588,0.05475879353052604 1792,2014-03-20,6.0879998207092285,6.111999988555907,6.02400016784668,6.1040000915527335,140875.0,-0.007822740298217501,4.499977648303756,0.4000071525641721,60.8695539499735,69.73848426943223,0.11334201895565066,-0.048661563256045426,-0.6233947835976874,-0.39364284048634435,28.845980947462824,0.1119999885559082,0.18242544532927685,0.013599848747253063,-0.2854220566538146,0.3126217541483207,-0.13591110395328077,0.1631108014477869,0.27529960194778447,24.999860301636705,-39.264362322452385,0.14951095270053363,3,0.11600017547607422,-0.007999897003173828,-0.67799973487854,-0.5919997692108145,0.6640000343322754,3,0.07884363226173163,-1.1818152262259312,6.136000156402588,1.545459471468282,6.216000080108643,1.000000000000017,6.151999950408936,0.07884363226173163 1793,2014-03-21,6.111999988555907,6.191999912261963,6.007999897003174,6.127999782562256,436875.0,0.003942209026524424,1.5555548196960165,0.9999701981822001,61.86440249894925,67.04831536645557,0.08582598931142371,-0.05932133324910094,-0.6241205495002156,-0.41817862614727197,29.038811696770928,0.18400001525878906,0.18199007169356385,0.027200007438659135,-0.2611460256400573,0.31554604051737556,-0.11697300910069952,0.1713730239780178,0.23772746390869237,46.428617044375265,-18.82862840241797,0.1441730165393584,3,0.08399987220764249,-0.03200006484985263,-0.6959999799728385,-0.6159999370574933,0.6079998016357431,4,0.07460730564146267,4.499977648303756,6.0879998207092285,-1.1818152262259312,6.136000156402588,1.545459471468282,6.216000080108643,0.07460730564146267 1794,2014-03-24,6.248000144958496,6.271999835968018,6.127999782562256,6.127999782562256,240500.0,0.022251334531615763,-1.3999936421904244,-7.500119210823926,57.94393043974283,65.53331671430055,-0.06868431483568838,-0.17798387999154475,-0.730143840149637,-0.5543122104227578,29.36932369645526,0.15999984741211026,0.17874989244941286,0.1464001655578615,-0.13868930825811887,0.4314896393738419,0.0038554286498717616,0.28894490246585125,0.0812236541784177,90.90920584920383,27.361822567554796,0.14254473690799016,3,-0.05200028419494629,-0.1680002212524414,-0.8320001363754272,-0.7520000934600821,0.3680000305175781,0,0.06786167998396708,1.5555548196960165,6.111999988555907,4.499977648303756,6.0879998207092285,-1.1818152262259312,6.136000156402588,0.06786167998396708 1795,2014-03-25,6.335999965667725,6.352000236511231,6.168000221252441,6.2880001068115225,148250.0,0.014084478019776636,3.5999773503483077,0.3999976158214165,61.53846153846152,64.55651917642375,-0.14987005653463736,-0.24051060521828838,-0.7870419869357628,-0.6434679483103238,30.228280039666146,0.18400001525878995,0.1728647654431903,0.21039998531341553,-0.06838120219473343,0.4891811728215645,0.0710093915593406,0.34979057906749045,-0.3280000686645508,95.348763066226,33.753296857566376,0.13939059375407456,3,-0.1400001049041748,-0.2560000419616699,-0.9179999828338623,-0.8399999141693106,0.3119997978210449,1,0.058080813212062044,-1.3999936421904244,6.248000144958496,1.5555548196960165,6.111999988555907,4.499977648303756,6.0879998207092285,0.058080813212062044 1796,2014-03-26,6.375999927520753,6.440000057220459,6.3439998626708975,6.383999824523926,171625.0,0.006313125326668612,-1.6666710818238604,-0.16666501097719943,61.86440249894932,63.33855634933296,-0.1841529002514859,-0.2531660372086746,-0.797155353852502,-0.6836365437293646,31.22203816715957,0.10400009155273438,0.1462967687186305,0.22479994297027694,-0.04677376035632275,0.49637364629687664,0.08901309130697754,0.36058679463357635,-0.3611200237274179,85.18516065653408,26.464009801240607,0.13578685166329976,3,-0.15199995040893644,-0.26799988746643155,-0.9439998865127572,-0.8840000629425058,0.26399993896484375,2,0.05395230027937892,3.5999773503483077,6.335999965667725,-1.3999936421904244,6.248000144958496,1.5555548196960165,6.111999988555907,0.05395230027937892 1797,2014-03-27,6.320000171661378,6.432000160217285,6.311999797821045,6.352000236511231,259625.0,-0.008782897819315072,-3.9999304624246896,4.000059605412615,56.66667991214279,62.58357182114297,-0.12919826610048535,-0.1732871360080468,-0.7159457906273783,-0.6271108696965229,32.10482800645107,0.12000036239624023,0.1350899497320155,0.14800016880035471,-0.10707714538009228,0.4030774829808017,0.02046151171013122,0.2755388258905782,-0.2881154617309578,72.22225901519938,16.185292401551735,0.12753865709022347,3,-0.09600019454956144,-0.2000000476837167,-0.7460001707077035,-0.8560001850128183,0.20799970626831055,3,0.06582276551812538,-1.6666710818238604,6.375999927520753,3.5999773503483077,6.335999965667725,-1.3999936421904244,6.248000144958496,0.06582276551812538 1798,2014-03-28,6.519999980926514,6.5920000076293945,6.303999900817871,6.303999900817871,241500.0,0.031645538581142274,-1.6666666666666667,-6.749988824151753,59.689917107925986,61.58390877771857,-0.3006119750894136,-0.34099437977351243,-0.8871182901352572,-0.8264383320181343,33.009054006520614,0.28800010681152344,0.12904273866512117,0.31639997959136945,0.053007990929833326,0.5797919682529056,0.18470398526060183,0.44809597392213707,-0.4717906571044921,84.48276039252723,32.14442578992176,0.13169599433076795,3,-0.2200000286102295,-0.32399988174438477,-0.937999963760376,-1.055999994277954,-0.09600019454956144,4,0.03558280288246607,-3.9999304624246896,6.320000171661378,-1.6666710818238604,6.375999927520753,3.5999773503483077,6.335999965667725,0.03558280288246607 1799,2014-03-31,6.616000175476074,6.679999828338622,6.51200008392334,6.5440001487731925,159000.0,0.014723956262330917,-1.4705816354794357,0.3333333333333374,71.20002326966441,61.63338454288258,-0.36193319446491845,-0.40017539539048386,-0.9559340343457565,-0.9223507525115666,34.497637386298,0.16799974441528231,0.12150513618521241,0.37600016593933105,0.09558535981199512,0.656414972066667,0.2357927628756631,0.516207569002999,-0.5351634106256107,87.50005820770573,33.589537507861365,0.14020740306366813,3,-0.2720003128051758,-0.37600016593933194,-1.032000184059143,-1.1520001888275146,-0.5040001869201669,0,0.015719409304292054,-1.6666666666666667,6.519999980926514,-3.9999304624246896,6.320000171661378,-1.6666710818238604,6.375999927520753,0.015719409304292054 1800,2014-04-01,6.736000061035156,6.74399995803833,6.552000045776367,6.639999866485597,177875.0,0.018137829863410948,2.428570212149982,1.3333355409119219,73.72264329814917,62.817779390439846,-0.4474703091398684,-0.49648485480837934,-1.0467945759341628,-1.0396481158014108,35.248121585940275,0.1919999122619629,0.1330278606074664,0.4648000478744505,0.11426138185016654,0.8153387138987345,0.2895307148623081,0.6400693808865929,-0.6072302511056398,98.18184182663286,41.75921749425028,0.17526933301214218,4,-0.3600001335144043,-0.46399998664855957,-1.0920000076293945,-1.2920000553131104,-0.6160001754760742,1,-0.017814709689987884,-1.4705816354794357,6.616000175476074,-1.6666666666666667,6.519999980926514,-3.9999304624246896,6.320000171661378,-0.017814709689987884 1801,2014-04-02,6.823999881744385,6.8400001525878915,6.696000099182129,6.76800012588501,111750.0,0.013064106281451604,2.2727174207531378,0.5833296080505898,75.17243222023312,64.40698808713537,-0.47786701073801385,-0.5576284180370559,-1.1060949280502088,-1.1246617417412867,36.13585863451869,0.1440000534057626,0.14353154026636794,0.5175998687744139,0.09667035618945263,0.9385293813593751,0.3071351124819328,0.728064625066895,-0.6337070570039867,97.01487624480222,37.9633210413932,0.21046475629248074,4,-0.39999985694885254,-0.495999813079834,-1.1659998893737793,-1.4240000247955322,-0.6399998664855957,2,-0.025791342512542004,2.428570212149982,6.736000061035156,-1.4705816354794357,6.616000175476074,-1.6666666666666667,6.519999980926514,-0.025791342512542004 1802,2014-04-03,6.952000141143799,7.0,6.800000190734862,6.8480000495910645,152250.0,0.018757365418754057,1.0000000000000089,1.8571525885558584,84.45945837098897,66.91754985069534,-0.5257035112683086,-0.6562689146309673,-1.202285008221561,-1.249667595553242,37.094357154827584,0.1999998092651376,0.1514708673732308,0.605600118637085,0.10243686374403538,1.1087633735301345,0.35401849119056017,0.8571817460836098,-0.6837424370617011,93.10346953792019,29.06712561130327,0.25158162744652496,4,-0.3880002498626709,-0.5440001487731934,-1.2940001487731934,-1.6000001430511475,-0.631999969482421,3,-0.044879210058081154,2.2727174207531378,6.823999881744385,2.428570212149982,6.736000061035156,-1.4705816354794357,6.616000175476074,-0.044879210058081154 1803,2014-04-04,6.791999816894531,6.984000205993652,6.776000022888184,6.952000141143799,164125.0,-0.023015005897704555,-1.1666695641160005,-1.538463301911015,74.09637061722019,68.7122654259706,-0.28955072146989824,-0.47327859008946227,-1.0049723720133148,-1.088977973838146,37.739589252181375,0.20800018310546875,0.1720206232813828,0.4155997991561886,-0.11934589971940124,0.9505454980317785,0.14812694971839324,0.683072648593984,-0.42129819138392754,57.377004328665926,-10.015672299084706,0.267472849437795,4,-0.20799970626831055,-0.3839998245239258,-1.1379997730255127,-1.4399998188018799,-0.5439996719360352,4,-0.038869250012075196,1.0000000000000089,6.952000141143799,2.2727174207531378,6.823999881744385,2.428570212149982,6.736000061035156,-0.038869250012075196 1804,2014-04-07,6.76800012588501,6.935999870300293,6.760000228881836,6.783999919891357,256250.0,-0.0035335235065561132,-10.000119210824343,0.09999850988690041,71.42857142857143,69.81116652487171,-0.20565924261907043,-0.4363677881687593,-0.9447173641697013,-1.0636551160124599,38.09359478782913,0.17599964141845703,0.20152326312024016,0.36920011043548584,-0.19264408648350262,0.9310443073544743,0.08827801197599161,0.6501222088949801,-0.30919672794589026,48.214308522187835,-20.219690181550618,0.2809220984594944,4,-0.11600017547607422,-0.3600001335144043,-1.1140000820159912,-1.4160001277923584,-0.5520000457763672,0,-0.05082747238617624,-1.1666695641160005,6.791999816894531,1.0000000000000089,6.952000141143799,2.2727174207531378,6.823999881744385,-0.05082747238617624 1805,2014-04-08,6.90399980545044,6.927999973297119,6.696000099182129,6.751999855041504,170250.0,0.020094514928462148,1.3199954223698296,-9.500119210824398,78.5714184345832,71.66750162883102,-0.2823021398462666,-0.5441922701119877,-1.0423918080686327,-1.1989324780473654,38.26619577149659,0.23199987411499023,0.23575213559073216,0.46959979534149277,-0.12627031332285021,1.0654699040058357,0.17166474100932128,0.7675348496736643,-0.3694288832227972,68.4209783321363,-4.728411638095338,0.2979350543321714,4,-0.2519998550415048,-0.4479997158050546,-1.2499997615814218,-1.551999807357789,-0.6959996223449716,1,-0.11471608331583094,-10.000119210824343,6.76800012588501,-1.1666695641160005,6.791999816894531,1.0000000000000089,6.952000141143799,-0.11471608331583094 1806,2014-04-09,6.783999919891357,6.90399980545044,6.71999979019165,6.90399980545044,97125.0,-0.017381212187223327,2.0666698455840558,-0.789473188880908,74.57628488472723,73.65745773689596,-0.1098981092441127,-0.3999637808261598,-0.8813181659151308,-1.079411677508813,38.44812432679401,0.18400001525878995,0.2668738867490452,0.3211999177932743,-0.2848973493693334,0.927297184955882,0.018151284211970875,0.6242485513745777,-0.1842689267755846,28.947318888090674,-48.21512473969793,0.30304863358130385,4,-0.13199996948242188,-0.2799999713897705,-1.059999942779541,-1.388000011444091,-0.5440001487731934,2,-0.09787736470711939,1.3199954223698296,6.90399980545044,-10.000119210824343,6.76800012588501,-1.1666695641160005,6.791999816894531,-0.09787736470711939 1807,2014-04-10,6.616000175476074,6.872000217437744,6.5999999046325675,6.760000228881836,128375.0,-0.02476411356118846,-2.0909021945272075,1.200001589458701,66.15386261273309,74.37567390409674,0.11678609722762623,-0.21328600045863233,-0.6718025690668306,-0.9123618500170121,38.04339161204142,0.27200031280517667,0.285768692266946,0.13440015316009557,-0.46589671146762157,0.7346970177878127,-0.165748279153763,0.43454858547395414,0.3839998245239258,4.1667339288000464,-73.70736092373097,0.3001484323138585,4,0.1399998664855957,-0.1120002269744873,-0.8920001983642578,-1.2200002670288077,-0.32000017166137695,3,-0.06529627399627436,2.0666698455840558,6.783999919891357,1.3199954223698296,6.90399980545044,-10.000119210824343,6.76800012588501,-0.06529627399627436 1808,2014-04-11,6.504000186920166,6.664000034332275,6.464000225067139,6.552000045776367,134375.0,-0.016928655620516042,-2.1250023283103916,0.33333222954402464,58.33334109436073,72.94604255128523,0.25286980035295414,-0.07621012388752835,-0.5228586576785856,-0.8009507970092677,38.17520529265597,0.19999980926513672,0.30093308139485586,0.00400016307830775,-0.5738331485119081,0.5818334746685236,-0.28491649271680064,0.29291681887341614,0.48799981117248503,8.474574558900041,-64.95195627538713,0.288916655795108,4,0.22799992561340332,-2.384185791015625e-07,-0.752000093460083,-1.0960001945495605,-0.2720003128051758,4,-0.028290284435849244,-2.0909021945272075,6.616000175476074,2.0666698455840558,6.783999919891357,1.3199954223698296,6.90399980545044,-0.028290284435849244 1809,2014-04-14,6.48799991607666,6.664000034332275,6.392000198364258,6.567999839782715,90375.0,-0.0024600661721509987,-1.000003506163836,1.666669978045558,55.19125772051531,70.8869997093259,0.2780429920428453,-0.03557064265298848,-0.4690807848411982,-0.784744317454372,38.14105334635631,0.2719998359680176,0.32855236600791304,-0.02880010604858363,-0.5830903584484872,0.52549014635132,-0.3059452322485354,0.24834502015136817,0.48288009109497043,17.910402616200194,-50.56434967272579,0.2771451261999518,4,0.20800018310546875,0.016000032424926758,-0.6919997930526733,-1.0399999618530273,-0.23999977111816406,0,-0.03699133388141185,-2.1250023283103916,6.504000186920166,-2.0909021945272075,6.616000175476074,2.0666698455840558,6.783999919891357,-0.03699133388141185 1810,2014-04-15,6.432000160217285,6.5920000076293945,6.352000236511231,6.48799991607666,141500.0,-0.008631281840897231,-1.2222241845186685,0.6999976158119352,51.89190094797217,68.30027401240802,0.3200412219704205,0.039464367136686995,-0.3751752567270543,-0.7286064241700352,37.87284964240859,0.23999977111816317,0.33752564645626215,-0.09559986591339076,-0.6333841326350491,0.4421844008082676,-0.36449199927421994,0.17329226744743842,0.5041470584259029,14.492751119315471,-49.72562311925235,0.26889213336082896,4,0.24399995803833008,0.07199978828430176,-0.5860002040863037,-0.944000244140625,-0.1440000534057626,1,-0.03358210117043059,-1.000003506163836,6.48799991607666,-2.1250023283103916,6.504000186920166,-2.0909021945272075,6.616000175476074,-0.03358210117043059 1811,2014-04-16,6.4720001220703125,6.480000019073486,6.392000198364258,6.4720001220703125,50375.0,0.0062188993869172204,10.000119210824343,-0.0,55.19125772051528,65.04825171791094,0.25128440657419304,0.027328486745465952,-0.37473359274988205,-0.7675955630330717,37.659435440736004,0.08799982070922852,0.32682648452126095,-0.07239990234374982,-0.5787496256310689,0.43394982094356926,-0.3255747639874089,0.18077495929990928,0.41741533800231867,23.076901915509822,-38.4713456974804,0.2531748616436593,4,0.1960000991821289,0.031999826431274414,-0.626000165939331,-0.9840002059936523,-0.17600011825561523,2,-0.04079108992358815,-1.2222241845186685,6.432000160217285,-1.000003506163836,6.48799991607666,-2.1250023283103916,6.504000186920166,-0.04079108992358815 1812,2014-04-17,6.567999839782715,6.624000072479247,6.423999786376952,6.432000160217285,84250.0,0.014833083421156301,-1.6315753149625754,100.0,51.76470175746154,62.56695517793777,0.10626036582452958,-0.03253512444117668,-0.441237512321786,-0.8627823828906207,38.43178417457655,0.20000028610229492,0.3026831857389771,-0.00040018558502197266,-0.4589077198686402,0.45810734869859626,-0.22965395272683153,0.2288535815567876,0.2784224024050044,69.23068693633448,10.146307439203838,0.2292537671418093,4,0.07600021362304688,-0.06399989128112793,-0.7199999094009399,-1.0799999237060547,-0.2239999771118173,3,-0.049939110332773984,10.000119210824343,6.4720001220703125,-1.2222241845186685,6.432000160217285,-1.000003506163836,6.48799991607666,-0.049939110332773984 1813,2014-04-21,6.567999839782715,6.6560001373291025,6.072000026702881,6.552000045776367,88250.0,0.0,5.083322157485039,0.11764582135394022,48.10125101950432,59.97503068804143,0.07950529941470652,0.0035614490701725288,-0.4147442215136543,-0.8615780180868216,38.345156752165856,0.5840001106262216,0.26598838457414065,-0.02320017814636266,-0.4284008116358162,0.3820004553430909,-0.22580049489108944,0.17940013859836412,0.23886864195088542,83.7837511296691,27.124977682252208,0.20260031674472662,4,-0.06799983978271484,-0.06399989128112793,-0.681999921798706,-1.055999994277954,-0.247999668121337,0,-0.04141288711983526,-1.6315753149625754,6.567999839782715,10.000119210824343,6.4720001220703125,-1.2222241845186685,6.432000160217285,-0.04141288711983526 1814,2014-04-22,6.671999931335449,6.76800012588501,6.527999877929688,6.559999942779541,125875.0,0.015834362681131697,-1.7272737124728228,7.000089408118257,47.43589057802788,56.51552759286862,-0.04419172694899931,-0.07066814375230912,-0.48998048237416114,-0.9638845055865186,37.87035413205992,0.24000024795532138,0.20437386494063592,0.059599924087524236,-0.3130561359981545,0.432255984173203,-0.1267281059553147,0.24592795413036317,-0.5999999046325684,86.2068705647642,33.362913828526025,0.1863280300428392,4,-0.18400001525878906,-0.1679999828338623,-0.656000018119812,-1.1600000858306885,-0.34399986267089844,1,-0.06594725146113567,5.083322157485039,6.567999839782715,-1.6315753149625754,6.567999839782715,10.000119210824343,6.4720001220703125,-0.06594725146113567 1815,2014-04-23,6.703999996185303,6.74399995803833,6.616000175476074,6.6479997634887695,108250.0,0.004796172838606116,-1.1333402210151118,0.5000021287375309,44.96644536931696,53.2255454244897,-0.12018386256570324,-0.07766701621411087,-0.5025679653894652,-0.9964146995784606,37.03084947633324,0.12799978256225586,0.1629711642405569,0.07319998741149902,-0.2776986888254447,0.42409866364844273,-0.10224935070697327,0.24864932552997132,-0.6319999694824219,90.80458037650946,41.74902708426501,0.17544933811847185,4,-0.23199987411499023,-0.20000004768371582,-0.6500000953674316,-1.192000150680542,-0.3359999656677255,2,-0.06801907092575754,-1.7272737124728228,6.671999931335449,5.083322157485039,6.567999839782715,-1.6315753149625754,6.567999839782715,-0.06801907092575754 1816,2014-04-24,6.71999979019165,6.823999881744385,6.576000213623048,6.71999979019165,95500.0,0.0023866041192499576,1.3846100942669466,0.0,39.259232768280775,50.23725321955055,-0.16340005283685155,-0.07017154419228788,-0.5052744912917921,-1.0141343373606357,35.93679728751858,0.247999668121337,0.1268677653003758,0.07199978828430176,-0.2594987737513259,0.4034983503199294,-0.09374949273351252,0.23774906930211603,-0.6340797615051272,86.17019792550433,40.92307824165138,0.16574928101781392,4,-0.2719998359680176,-0.21599984169006348,-0.6639999151229858,-1.2079999446868896,-0.45599985122680664,3,-0.0642856691767556,-1.1333402210151118,6.703999996185303,-1.7272737124728228,6.671999931335449,5.083322157485039,6.567999839782715,-0.0642856691767556 1817,2014-04-25,6.736000061035156,6.808000087738037,6.6560001373291025,6.736000061035156,145125.0,0.0023809927593836377,1.1111096393920206,0.0,47.00855658779825,48.97894382993249,-0.17946043324193717,-0.056294430398764916,-0.5064898755288549,-1.032928506513647,35.064781912966545,0.15199995040893466,0.06440409987194862,0.06720006465911865,-0.22784354866205447,0.3622436779802918,-0.08032174200146791,0.21472187131970522,-0.6205568382263182,88.29789392653916,42.74335762833659,0.1475218066605867,4,-0.28800010681152344,-0.23200011253356934,-0.6200001239776611,-1.2240002155303955,-0.5920000076293936,4,-0.06532067298598598,1.3846100942669466,6.71999979019165,-1.1333402210151118,6.703999996185303,-1.7272737124728228,6.671999931335449,-0.06532067298598598 1818,2014-04-28,6.751999855041504,6.872000217437744,6.6560001373291025,6.736000061035156,72125.0,0.002375266309586177,-1.4545513657619533,100.0,49.13791553088012,48.30635025330636,-0.17498332572544584,-0.056941632504016404,-0.5061824313971961,-1.0530626312401488,33.66095598054494,0.2160000801086417,0.012121124237371106,0.07159986495971715,-0.21698308313497527,0.3601828130544096,-0.07269160908762906,0.21589133900706337,-0.6082143658752441,65.11620815030327,19.076144538871503,0.14429147404734616,4,-0.2799997329711914,-0.247999906539917,-0.6099998950958252,-1.2400000095367432,-0.559999942779541,0,-0.06042654045171014,1.1111096393920206,6.736000061035156,1.3846100942669466,6.71999979019165,-1.1333402210151118,6.703999996185303,-0.06042654045171014 1819,2014-04-29,6.71999979019165,6.872000217437744,6.664000034332275,6.791999816894531,76500.0,-0.004739346199179817,-1.2608772270813087,-4.500059605412171,38.83494246700905,46.855577088754906,-0.11914232830719751,-0.017655916501357893,-0.4581686520825752,-1.0224869928599238,31.8946136701973,0.20800018310546875,-0.01858133255002503,0.03439981937408465,-0.2530428329298786,0.3218424716780479,-0.10932150677789654,0.17812114552606584,-0.532521417329102,48.648504970543875,5.214777385304799,0.1437213261519815,4,-0.2479996681213379,-0.18399977684020996,-0.5819998979568481,-1.2079999446868896,-0.46399974822998047,1,-0.05952375461590076,-1.4545513657619533,6.751999855041504,1.1111096393920206,6.736000061035156,1.3846100942669466,6.71999979019165,-0.05952375461590076 1820,2014-04-30,6.616000175476074,6.71999979019165,6.51200008392334,6.71999979019165,215000.0,-0.01547613362538669,3.0000091699793217,1.4444385575681313,39.60396507046043,45.123655683193256,0.015312797984782911,0.08104803255745985,-0.3372283083261509,-0.9202755472684423,29.520568311403906,0.20799970626831055,-0.028512755447110294,-0.06359980106353724,-0.3516219259511679,0.22442232382409344,-0.20761086350735258,0.0804112613802781,-0.38745049193901426,28.88890360607967,-15.700729648847915,0.14401106244381517,4,-0.14400005340576172,-0.08000016212463379,-0.478000283241272,-1.1040003299713135,-0.26399993896484286,2,-0.04353084933084961,-1.2608772270813087,6.71999979019165,-1.4545513657619533,6.751999855041504,1.1111096393920206,6.736000061035156,-0.04353084933084961 1821,2014-05-01,6.6479997634887695,6.7119998931884775,6.328000068664551,6.5999999046325675,200250.0,0.004836696971579624,3.363631437635939,-0.46153881422998244,52.38092534932632,45.19212497117823,0.0121856729997738,0.037088439633658155,-0.35156604815488635,-0.9537676466629206,27.028730363159614,0.38399982452392667,-0.029492736448329282,-0.022800207138061523,-0.30289153614500197,0.2572911218688789,-0.1628458716415313,0.11724545736540826,-0.38084304791766854,58.82345722622849,8.743836527361495,0.14004566450347009,5,-0.17599964141845703,-0.1119997501373291,-0.5099998712539673,-1.1359999179840088,0.440000057220459,3,-0.04211789153618328,3.0000091699793217,6.616000175476074,-1.2608772270813087,6.71999979019165,-1.4545513657619533,6.751999855041504,-0.04211789153618328 1822,2014-05-02,6.639999866485597,6.800000190734862,6.5920000076293945,6.688000202178955,449375.0,-0.00120335398432303,-1.8888903606079548,-1.0000099341366369,61.971826256317364,46.733299997490796,0.03517148574478757,0.021624274238152275,-0.32743844450385584,-0.9484715674570445,23.826537290229144,0.20800018310546786,-0.01921329258386706,-0.015200090408324485,-0.26213962135090174,0.23173944053425277,-0.13866985587961267,0.1082696750629637,-0.3365525408024972,57.35288832634602,1.927457044258162,0.12346976547128846,5,-0.03999972343444913,-0.10399985313415616,-0.47399985790252774,-1.0999999046325692,0.36800003051757724,4,-0.05662649624716953,3.363631437635939,6.6479997634887695,3.0000091699793217,6.616000175476074,-1.2608772270813087,6.71999979019165,-0.05662649624716953 1823,2014-05-05,6.527999877929688,6.631999969482423,6.495999813079834,6.5920000076293945,119500.0,-0.016867468495174398,-1.1249981373586393,1.3333267106413476,53.01205165363747,47.352873450336304,0.15745931243610567,0.11892953808592033,-0.19976386510932453,-0.8390876923616224,20.82079139213454,0.1440000534057626,-0.019211956424229015,-0.11400008201599032,-0.35836035819542467,0.13036019416344402,-0.23618022010570705,0.008180056073726405,-0.1999998092651376,36.76466076639297,-22.439284626952322,0.12218013808971709,5,0.07200026512145907,0.008000135421752042,-0.3559998273849496,-0.9159998893737802,0.6160001754760742,0,-0.058823503631208474,-1.8888903606079548,6.639999866485597,3.363631437635939,6.6479997634887695,3.0000091699793217,6.616000175476074,-0.058823503631208474 1824,2014-05-06,6.423999786376952,6.576000213623048,6.368000030517577,6.51200008392334,314625.0,-0.015931386871551045,-1.0800038147009028,1.3750018626414073,49.438175157550646,47.8497323156956,0.2487385807169069,0.20641984740814578,-0.08123241218113986,-0.7350138667845476,17.99043777335327,0.20800018310547053,-0.02203328368250368,-0.2008001565933233,-0.45600408285787886,0.05440376967123228,-0.3284021197256006,-0.07319819346104595,-0.0633597087860096,20.33891798402985,-42.681588889441144,0.12760196313227765,5,0.17600035667419522,0.11200022697448819,-0.1759997606277457,-0.7359998226165763,0.808000087738038,1,-0.036114551966047626,-1.1249981373586393,6.527999877929688,-1.8888903606079548,6.639999866485597,3.363631437635939,6.6479997634887695,-0.036114551966047626 1825,2014-05-07,6.111999988555907,6.4079999923706055,6.02400016784668,6.4079999923706055,408250.0,-0.048567840628308656,1.5945933755076462,3.363625033866137,31.70728752492613,47.010627288656195,0.5229230065940316,0.4806878493115452,0.24377821838142655,-0.4155567689054207,16.000070359965758,0.39999961853027255,-0.02689691323975474,-0.473199963569642,-0.7854114315303757,-0.16098849560890827,-0.6293056975500093,-0.3170942295892747,0.7600002288818368,11.340182746606429,-54.389343050667705,0.15610573398036692,5,0.3360002040863046,0.40000009536743253,0.17999994754791349,-0.38000011444091797,1.0960001945495614,2,0.023560218206051697,-1.0800038147009028,6.423999786376952,-1.1249981373586393,6.527999877929688,-1.8888903606079548,6.639999866485597,0.023560218206051697 1826,2014-05-08,6.119999885559082,6.176000118255615,5.808000087738037,5.815999984741211,196250.0,0.0013088836744361565,-1.3000023841880648,-1.0270266787164672,24.999973390752587,44.565229155651124,0.4703220633196361,0.44311065645397374,0.24889246875965654,-0.41048444188890176,14.107145563684798,0.3680000305175781,-0.039819939065132814,-0.43200006484985387,-0.7926590745060977,-0.07134105519361,-0.6123295696779758,-0.25167056002173194,0.7350403308868412,31.451589256744604,-32.43737164381806,0.18032950482812188,5,0.2200002670288086,0.2840001583099365,0.20400011539459229,-0.3559999465942383,1.191999912261963,3,0.0379085547860194,1.5945933755076462,6.111999988555907,-1.0800038147009028,6.423999786376952,-1.1249981373586393,6.527999877929688,0.0379085547860194 1827,2014-05-09,6.184000015258789,6.199999809265138,6.056000232696532,6.079999923706055,174375.0,0.010457537728182587,1.1176458213539386,0.34210567593257774,29.999990065883097,42.43879299287367,0.3573673013405889,0.36373565216454473,0.19773104323613833,-0.46014105725179455,13.106512884463642,0.1439995765686053,-0.052246034819302345,-0.3463999271392826,-0.7410623658358304,0.04826251155726524,-0.5437311464875565,-0.14906870779100867,0.6291585960388186,45.631065713840904,-15.091079586953121,0.19733121934827386,5,0.15600013732910156,0.2200000286102295,0.19200003147125244,-0.3680000305175781,1.1999998092651367,4,0.14618366804978233,-1.3000023841880648,6.119999885559082,1.5945933755076462,6.111999988555907,-1.0800038147009028,6.423999786376952,0.14618366804978233 1828,2014-05-12,6.320000171661378,6.383999824523926,6.184000015258789,6.223999977111816,232750.0,0.021992263270862455,-1.2727235782269797,0.9230779811466175,32.25806141494827,41.708028431533585,0.17169973108011494,0.22476784995739774,0.07693043107414255,-0.5802225538987242,12.736466672904811,0.19999980926513672,-0.05771127139482424,-0.201199769973754,-0.6068781254842461,0.20447858553673814,-0.40403894772900006,0.0016394077814920749,0.45295209869384667,66.66666666666671,8.78944016557351,0.202839177755246,5,-0.016000032424927646,0.07599997520446689,0.16599977016448886,-0.4240002632141122,1.063999652862548,0,0.10886071307826195,1.1176458213539386,6.184000015258789,-1.3000023841880648,6.119999885559082,1.5945933755076462,6.111999988555907,0.10886071307826195 1829,2014-05-13,6.248000144958496,6.360000133514403,6.216000080108643,6.303999900817871,290625.0,-0.011392408978994517,-1.4000031789174048,-0.583329608050579,27.9069649242536,40.40836174862172,0.189649235319453,0.29288200867988223,0.16360673709267282,-0.49371056983950723,12.842354051144927,0.14400005340576083,-0.07942594307609774,-0.2611998081207272,-0.6848150261059827,0.1624154098645283,-0.47300741711335537,-0.049392199128099,0.48635403809204103,73.3333545260993,18.810684612638937,0.21180760899262788,5,0.0559999942779541,0.12399983406066895,0.247999906539917,-0.35200023651123047,1.1519999504089364,1,0.14340587190450815,-1.2727235782269797,6.320000171661378,1.1176458213539386,6.184000015258789,-1.3000023841880648,6.119999885559082,0.14340587190450815 1830,2014-05-14,6.216000080108643,6.263999938964844,6.184000015258789,6.184000015258789,193500.0,-0.005121649184927524,-3.999985098869004,-0.5714322207084469,25.954198125956154,37.47205872380282,0.17762107127736204,0.32450786521150654,0.20299253720718635,-0.4491533618251564,13.258239428164453,0.07999992370605469,-0.10891738158132824,-0.28239986896514857,-0.7248952705655212,0.16009553263522402,-0.5036475697653344,-0.06115216816496272,0.4812999391293946,70.83336437743334,19.47474791179002,0.22124770080018621,5,0.08800005912780762,0.15199995040893555,0.31399989128112793,-0.32000017166137695,1.1760001182556152,2,0.16344912820345225,-1.4000031789174048,6.248000144958496,-1.2727235782269797,6.320000171661378,1.1176458213539386,6.184000015258789,0.16344912820345225 1831,2014-05-15,6.208000183105469,6.25600004196167,6.151999950408936,6.168000221252441,228750.0,-0.001286984700784255,-1.8888712283769573,1.249996274717251,24.615366275476518,33.32134094815383,0.1303511904443031,0.32856094894623666,0.2181795877861692,-0.4287708291611949,13.73343406004608,0.10400009155273349,-0.12932804039896517,-0.2771997690200809,-0.738367767156161,0.1839682291159992,-0.507783768088121,-0.046615769952040864,0.4537278388725685,46.341505964106474,-0.3303077283482452,0.23058399906804006,5,0.011999845504760742,0.14799976348876953,0.3459998369216919,-0.3120002746582031,1.4559998512268066,3,0.1610824694756634,-3.999985098869004,6.216000080108643,-1.4000031789174048,6.248000144958496,-1.2727235782269797,6.320000171661378,0.1610824694756634 1832,2014-05-16,6.239999771118164,6.248000144958496,6.1599998474121085,6.184000015258789,116875.0,0.005154572659288759,1.44443561418848,1.3999952316238704,25.757544285849832,30.293062351732978,0.039833542923512155,0.2853589908935934,0.19285555932939147,-0.4510139501155619,13.50556473288722,0.0880002975463876,-0.1451217464034702,-0.22880017757415771,-0.7007722412023298,0.2431718860540144,-0.4647862093882438,0.0071858542399283465,0.3875791334902736,37.930977783897866,-6.1430467583597235,0.23598603181408626,5,-0.04799962043762207,0.10000038146972656,0.33800017833709717,-0.34399986267089844,1.3120002746582031,4,0.17179488237557838,-1.8888712283769573,6.208000183105469,-3.999985098869004,6.216000080108643,-1.4000031789174048,6.248000144958496,0.17179488237557838 1833,2014-05-19,6.296000003814697,6.328000068664551,6.199999809265138,6.199999809265138,199500.0,0.008974396594648937,-1.6666666666666976,1.7142966621253248,30.37036154004427,28.174416394232267,-0.05871077633195654,0.21917353340310797,0.14302973374819672,-0.4986213480261963,14.553611901418211,0.12800025939941317,-0.17737343766920333,-0.15919995307922363,-0.634797913332223,0.31639800717377575,-0.3969989332057233,0.07859902704727606,0.2987957481189243,69.23073396177986,24.67224964885399,0.23779898012649955,5,-0.18799996376037598,0.04400014877319336,0.33399999141693115,-0.40000009536743164,1.2080001831054688,0,0.17280810356575893,1.44443561418848,6.239999771118164,-1.8888712283769573,6.208000183105469,-3.999985098869004,6.216000080108643,0.17280810356575893 1834,2014-05-20,6.23199987411499,6.296000003814697,6.1599998474121085,6.263999938964844,237375.0,-0.010165204838140096,1.8333308498115193,-0.3333333333333364,31.538437908206106,28.15565532570782,-0.02772562251262034,0.261950130014716,0.20846142410060509,-0.4261321212068472,15.765475594109352,0.13600015640258878,-0.22088685671386,-0.2012000799179079,-0.6752764205506789,0.27287626071486315,-0.43823825023429297,0.035838090398477185,0.33132405125080755,45.45447156453932,-1.0412432677909749,0.23703817031638538,5,-0.1359999179840088,0.10800027847290039,0.3860001564025879,-0.3039999008178711,1.248000144958496,1,0.18485237061602655,-1.6666666666666976,6.296000003814697,1.44443561418848,6.239999771118164,-1.8888712283769573,6.208000183105469,0.18485237061602655 1835,2014-05-21,6.248000144958496,6.3439998626708975,6.216000080108643,6.263999938964844,281375.0,0.0025674376069813043,-2.199997615811913,0.49999254943450205,30.468771827869332,28.763299596498577,-0.02503857350358274,0.22138648311207376,0.19823461639761852,-0.43142027958109797,16.940532698296696,0.12799978256225497,-0.25342227562684716,-0.16239981651306135,-0.6253706130883465,0.3005709800622238,-0.3938852148007035,0.0690855817745808,0.2851108269021916,50.00012417640003,4.854606077925645,0.2314853982876424,5,-0.0280001163482666,0.09200000762939453,0.3519998788833618,-0.312000036239624,1.1359996795654297,2,0.18437898906556272,1.8333308498115193,6.23199987411499,-1.6666666666666976,6.296000003814697,1.44443561418848,6.239999771118164,0.18437898906556272 1836,2014-05-22,6.2880001068115225,6.3439998626708975,6.248000144958496,6.271999835968018,167500.0,0.006402042401567831,-2.0000074506209815,-1.0000298027060301,33.333348385007966,29.133672743068004,-0.04324974746109511,0.15532643530675472,0.16381824152227775,-0.46189962904031034,17.789429995263202,0.09599971771240146,-0.2769256772320894,-0.1007998704910289,-0.542786483039575,0.3411867420575172,-0.3217931767653015,0.12019343578324371,0.21610642968425875,69.5653526003172,24.891439309173606,0.2209933062742729,5,-0.020000219345091885,0.052000045776368076,0.3019999265670785,-0.34000015258788974,1.0720000267028809,3,0.17557253066150857,-2.199997615811913,6.248000144958496,1.8333308498115193,6.23199987411499,-1.6666666666666976,6.296000003814697,0.17557253066150857 1837,2014-05-23,6.296000003814697,6.3439998626708975,6.239999771118164,6.311999797821045,406000.0,0.001272248229529982,1.6000047683761651,-0.9999701981821446,37.81513446855956,29.75112530458037,-0.037651112132216724,0.11876165778880754,0.16083631232166518,-0.4606189461370995,18.696433883260056,0.10400009155273349,-0.25526682240211684,-0.07079997062683141,-0.4828057757367761,0.34120583448311326,-0.2768028731818033,0.13520293192814048,0.18026227473077405,73.91312235018552,27.072228512345383,0.20600290255497214,5,-0.039999961853027344,0.04400014877319336,0.2900000810623169,-0.34800004959106445,1.0799999237060556,4,0.21728081793022835,-2.0000074506209815,6.2880001068115225,-2.199997615811913,6.248000144958496,1.8333308498115193,6.23199987411499,0.21728081793022835 1838,2014-05-27,6.3439998626708975,6.415999889373778,6.303999900817871,6.3439998626708975,191125.0,0.007623865760342685,-1.8000023841881048,-0.0,45.535718087031306,31.709875656000115,-0.09151207357637414,0.04071574905329367,0.12186837482099033,-0.49870941887868625,19.1719777134137,0.11999988555908114,-0.2255676990011546,-0.002400112152100675,-0.37235727005703456,0.3675570457528332,-0.18737869110456806,0.1825784668003667,0.10553192824227597,71.87499417923486,20.786126722196677,0.18497857895246697,5,-0.05999994277954013,-0.003999710083006924,0.23000013828277677,-0.3919999599456778,0.9679999351501474,1,0.19041617422054724,1.6000047683761651,6.296000003814697,-2.0000074506209815,6.2880001068115225,-2.199997615811913,6.248000144958496,0.19041617422054724 1839,2014-05-28,6.320000171661378,6.368000030517577,6.263999938964844,6.335999965667725,226750.0,-0.003783053519710422,1.6000047683761651,-100.0,67.10528379662904,36.282218508297106,-0.06283264854158421,0.03500678819793279,0.15429152723566464,-0.4629232407225716,19.740154410933815,0.10400009155273349,-0.20328594530446153,-0.006399822235106711,-0.3318936370608059,0.31909399259059246,-0.16914672964795674,0.15634708517774332,0.10387035112479026,52.00009536752327,-3.9466561963467655,0.16274690741284972,5,-0.03600025177002042,0.019999980926512784,0.18199980258941562,-0.3400001525878915,1.0159997940063468,2,0.1873417694777597,-1.8000023841881048,6.3439998626708975,1.6000047683761651,6.296000003814697,-2.0000074506209815,6.2880001068115225,0.1873417694777597 1840,2014-05-29,6.328000068664551,6.4079999923706055,6.2880001068115225,6.335999965667725,234000.0,0.0012658064534625257,-1.7272756828809344,0.5000000000000278,67.10528379662894,41.00332045509181,-0.059535377510947285,0.0045580581300290746,0.15291849353486064,-0.4596091581627224,21.149497402589564,0.11999988555908292,-0.19210211241232233,0.0160000801086424,-0.2796639018455025,0.3116640620627873,-0.1318319108684296,0.1638320710857144,-0.5199999809265137,50.000135465011,-8.671446078408579,0.14783199097707225,5,-0.040000200271607333,0.012000083923339844,0.16799986362457275,-0.1360001564025879,0.8719997406005868,3,0.18204803064296615,1.6000047683761651,6.320000171661378,-1.8000023841881048,6.3439998626708975,1.6000047683761651,6.296000003814697,0.18204803064296615 1841,2014-05-30,6.368000030517577,6.4000000953674325,6.263999938964844,6.352000236511231,181625.0,0.006321106418930134,2.400007152564141,-1.999999999999778,65.75343584249993,45.44730840583072,-0.08320217387383444,-0.060601396502533156,0.12272586082978254,-0.48960825818604103,21.85409024991218,0.13600015640258878,-0.16735000427407343,0.07000002861022825,-0.1819614625954289,0.3219615198158854,-0.05598071699260032,0.19598077421305682,-0.5479999446868886,72.7273712472804,11.893762674933456,0.12598074560282863,5,-0.08000016212463379,-0.027999877929686612,0.12000000476837247,-0.1600000858306876,0.8719997406005868,4,0.15954770558061226,-1.7272756828809344,6.328000068664551,1.6000047683761651,6.320000171661378,-1.8000023841881048,6.3439998626708975,0.15954770558061226 1842,2014-06-02,6.263999938964844,6.368000030517577,6.25600004196167,6.360000133514403,133875.0,-0.016331672590190083,1.0000000000000158,-6.000089408118868,44.92751119315623,47.06476947839871,0.027446672893109536,0.014530393325697943,0.23707442829674008,-0.3716397321593119,23.095779250271413,0.11199998855590731,-0.1382965778010643,-0.015200066566467108,-0.2091480338827374,0.17874790074980318,-0.1121740502246027,0.08177391709166848,-0.43223985500335704,4.99994039529841,-52.81987383649907,0.0969739836581353,6,0.023999929428099698,0.07600021362304688,0.2120000123977661,-0.05200004577636719,0.8559999465942383,0,0.17496810428300846,2.400007152564141,6.368000030517577,-1.7272756828809344,6.328000068664551,1.6000047683761651,6.320000171661378,0.17496810428300846 1843,2014-06-03,6.144000053405763,6.248000144958496,6.119999885559082,6.239999771118164,155750.0,-0.019157070039644952,1.2857094200492163,0.9999950329563347,41.333317438746214,48.1530894262365,0.13814538139806487,0.10992273001376418,0.3654680282539138,-0.23554491078289796,24.18919343836764,0.14400005340576172,-0.10860548589154995,-0.1159999608993525,-0.2799511564049437,0.047951234606238735,-0.1979755586521481,-0.03402436314655688,-0.30071517127609315,8.333388522799076,-45.56089700273807,0.08197559775279564,6,0.12399983406066806,0.19600009918212802,0.33199989795684726,0.1879999637603751,0.9279999732971183,1,0.20052081110124087,1.0000000000000158,6.263999938964844,2.400007152564141,6.368000030517577,-1.7272756828809344,6.328000068664551,0.20052081110124087 1844,2014-06-04,6.191999912261963,6.208000183105469,6.1040000915527335,6.1040000915527335,113625.0,0.007812476959467629,-1.3636432600555675,-0.9166674945114072,48.051931967017666,50.106773886141866,0.0937317239324571,0.04600979843961195,0.3222083442456949,-0.26470804774811363,24.814009796286136,0.10400009155273526,-0.07985794711694005,-0.056400108337402166,-0.20345317106285155,0.09065295438804721,-0.12992663970012686,0.017126423025322524,-0.3374207279274746,28.947318888090884,-21.862265508401876,0.0735265313627245,6,0.06800007820129306,0.14800024032592773,0.2960001230239868,0.1960000991821289,0.9760003089904785,2,0.18087853705248857,1.2857094200492163,6.144000053405763,1.0000000000000158,6.263999938964844,2.400007152564141,6.368000030517577,0.18087853705248857 1845,2014-06-05,6.25600004196167,6.296000003814697,6.111999988555907,6.191999912261963,114625.0,0.010335938405452438,1.5555548196960287,0.7272756828809619,53.57142096878918,52.35544861767312,0.034627130085674196,-0.00700839160431066,0.26095287735282646,-0.30956354250796814,24.04226085334848,0.18400001525878995,-0.05825497469064178,0.0004000186920167792,-0.13189379807453339,0.13269383545856694,-0.0657468896912583,0.06654692707529186,-0.390352441466459,51.351333935823504,-0.02246436725629053,0.06614690838327505,6,0.003999948501586026,0.04800009727478027,0.24800002574920654,0.13199996948242188,1.0399999618530273,3,0.17263425774648855,-1.3636432600555675,6.191999912261963,1.2857094200492163,6.144000053405763,1.0000000000000158,6.263999938964844,0.17263425774648855 1846,2014-06-06,6.352000236511231,6.4000000953674325,6.296000003814697,6.296000003814697,182250.0,0.015345299537347756,-2.7142735501230724,0.8750018626413884,57.60872663757282,54.55473663645237,-0.057373350078925966,-0.08931579694247205,0.16757994964543688,-0.3868161406889383,22.391700973060146,0.1440000534057626,-0.030870989737552534,0.08480019569397079,-0.03775784804851767,0.20735823943645926,0.02352117382272656,0.14607921756521502,-0.4755055881785122,83.78383167648542,29.441024799097306,0.06127902187124416,6,-0.09200024604797541,-0.04800009727478116,0.1519998311996451,0.03599977493286044,0.8559999465942374,4,0.13350118721337778,1.5555548196960287,6.25600004196167,-1.3636432600555675,6.191999912261963,1.2857094200492163,6.144000053405763,0.13350118721337778 1847,2014-06-09,7.0879998207092285,7.176000118255615,6.311999797821045,6.5440001487731925,2401750.0,0.11586894785794866,1.4,9.714239490467415,77.96610683177286,58.15811316364587,-0.7478584763317508,-0.794870936915661,-0.5553805039764779,-1.1018972678089938,21.473748102056394,0.8640003204345703,0.01691170818383636,0.775599789619446,0.39246136364854145,1.1587382155903505,0.5840305766339942,0.9671690026048978,-1.2008750654957518,91.79101722440748,37.70669207008342,0.19156921298545204,6,-0.4479997158050537,-0.5959997177124023,-0.583999752998352,-0.6999998092651367,0.18400001525878906,0,0.021444688805554613,-2.7142735501230724,6.352000236511231,1.5555548196960287,6.25600004196167,-1.3636432600555675,6.191999912261963,0.021444688805554613 1848,2014-06-10,7.007999897003174,7.111999988555907,6.90399980545044,7.056000232696532,243000.0,-0.011286671237253243,1.6000047683761363,-0.08823596441249767,77.09498787927235,59.268080283939575,-0.6300181174309625,-0.6963892573721253,-0.4694497952420438,-1.0008485001214638,21.499982037820427,0.20800018310546697,0.060738678283640546,0.6611998796463014,0.16757510543821752,1.1548246538543854,0.41438749254225904,0.9080122667503439,-1.0693201272680115,84.32833796010671,27.948139025956692,0.24681238710404205,6,-0.367999792098999,-0.5159997940063477,-0.4399998188018799,-0.619999885559082,0.18400001525878906,1,0.015981733761697425,1.4,7.0879998207092285,-2.7142735501230724,6.352000236511231,1.5555548196960287,6.25600004196167,0.015981733761697425 1849,2014-06-11,7.144000053405763,7.1599998474121085,6.872000217437744,6.960000038146973,333250.0,0.01940641529700171,1.6666681383890076,-3.8333068425654555,78.86599331813122,60.57482578632872,-0.7116830117840269,-0.8029913702398863,-0.6009113996744171,-1.1164558711753276,21.576252423903185,0.28799962997436435,0.10375590571879734,0.7524000406265268,0.1466319027656322,1.3581681784874213,0.44951597169607904,1.0552841095569745,-1.1558274697297826,96.99247547470846,38.16092658813554,0.3028840689304474,6,-0.5039999485015878,-0.6519999504089364,-0.5759999752044687,-0.743999958038331,0.191999912261962,2,-0.010078391120469932,1.6000047683761363,7.007999897003174,1.4,7.0879998207092285,-2.7142735501230724,6.352000236511231,-0.010078391120469932 1850,2014-06-12,7.23199987411499,7.311999797821045,6.952000141143799,7.119999885559082,296875.0,0.012318003926564236,1.6470578954288468,0.6086955394997328,79.50001206994862,62.102223144934115,-0.7352885650874752,-0.8547982738726532,-0.6871250745409707,-1.1833441602868326,21.699035076221246,0.3599996566772461,0.13995711076239026,0.7895998716354367,0.08370585297115163,1.4954938902997217,0.43665286230329414,1.1425468809675792,-1.1963141890558244,92.1259901647623,33.2207488171926,0.35294700933214235,6,-0.5239999294281006,-0.6719999313354492,-0.6639997959136963,-0.8319997787475586,-0.10400009155273438,3,-0.008849509675963652,1.6666681383890076,7.144000053405763,1.6000047683761363,7.007999897003174,1.4,7.0879998207092285,-0.008849509675963652 1851,2014-06-13,7.208000183105469,7.28000020980835,7.1599998474121085,7.271999835968018,170250.0,-0.003318541403107833,1.9999940395653872,-0.5714255303749558,78.21784924439264,65.8011495950715,-0.6477187672260145,-0.7926810048034447,-0.6644182210138903,-1.1391800658627265,21.72291613540499,0.12000036239624112,0.1634639807567666,0.7156001806259153,-0.05873289034349405,1.4899332515953247,0.3284336451412102,1.1027667161106205,-1.0957356512805898,89.60003852844238,31.246802003445396,0.3871665354847047,6,-0.5000002384185791,-0.6480002403259277,-0.7280000448226929,-0.8080000877380371,-0.14400005340576172,4,0.012208631863729336,1.6470578954288468,7.23199987411499,1.6666681383890076,7.144000053405763,1.6000047683761363,7.007999897003174,0.012208631863729336 1852,2014-06-16,7.311999797821045,7.375999927520753,7.216000080108643,7.248000144958496,187125.0,0.014428359055724815,-1.5000018626483274,-1.0,78.94739243704802,69.98049126154947,-0.656459924268125,-0.8561463088288388,-0.7726553063739843,-1.2216948616770296,21.83785752719336,0.1679997444152841,0.1930588063168157,0.7659997940063477,-0.07987432163165753,1.6118739096443528,0.3430627361873455,1.1889368518253498,-1.1277511500363957,87.30155426296433,29.39224866627893,0.4229370578190024,6,-0.5719997882843018,-0.5959997177124023,-0.9399996995925903,-0.9119997024536133,-0.26399993896484375,0,-0.014223142449561799,1.9999940395653872,7.208000183105469,1.6470578954288468,7.23199987411499,1.6666681383890076,7.144000053405763,-0.014223142449561799 1853,2014-06-17,7.383999824523926,7.440000057220459,7.25600004196167,7.311999797821045,247375.0,0.0098468310576727,-1.0000051830255912,1.1250065192933831,80.93024338949394,73.63363697515796,-0.5968316083870819,-0.8879842488813212,-0.8429854467567299,-1.2682521048530102,22.496382229823595,0.18400001525878906,0.22761580291288563,0.7835998296737667,-0.1316735964466842,1.6988732557942177,0.3259631166135408,1.2412365427339926,-1.1044110743603879,90.14080132171239,30.183447967679996,0.4576367130602256,6,-0.6079998016357422,-0.6119997501373291,-1.0119997262954712,-0.9799997806549072,-0.15199995040893555,1,-0.015167929471494701,-1.5000018626483274,7.311999797821045,1.9999940395653872,7.208000183105469,1.6470578954288468,7.23199987411499,-0.015167929471494701 1854,2014-06-18,7.383999824523926,7.440000057220459,7.328000068664551,7.407999992370605,311375.0,0.0,1.545445678677865,-0.3333355409119384,80.84113346936576,76.66360503077756,-0.45814354861891715,-0.8403387845836878,-0.8405074308529308,-1.2433174420476387,23.0383128830895,0.1119999885559082,0.2908771799973424,0.7259998321533203,-0.23548484342214682,1.6874845077287874,0.2452574943655872,1.2067421699410534,-0.9883699436546962,88.52454050673728,26.179614539685588,0.4807423377877334,6,-0.5159997940063477,-0.6119997501373291,-1.0339996814727783,-0.9799997806549072,-0.3119997978210449,2,-0.026002155582979247,-1.0000051830255912,7.383999824523926,-1.5000018626483274,7.311999797821045,1.9999940395653872,7.208000183105469,-0.026002155582979247 1855,2014-06-19,7.4000000953674325,7.447999954223633,7.3520002365112305,7.432000160217285,189375.0,0.0021668839685458074,2.000007450621009,1.3333267106413538,80.56873590921568,79.21471717207122,-0.3294467280500877,-0.8069834455532421,-0.8581770168669491,-1.2341646108287634,23.910325081337106,0.09599971771240234,0.37476364150428587,0.6844001054763806,-0.31109075944486975,1.679890970397631,0.1866546730157559,1.1821455379370054,-0.8999331968630804,83.33338852279913,21.380508858654736,0.497745432460625,6,-0.5200002193450937,-0.6240000724792489,-1.062000036239625,-0.996000051498414,-0.20000028610229492,3,-0.00864866606417658,1.545445678677865,7.383999824523926,-1.0000051830255912,7.383999824523926,-1.5000018626483274,7.311999797821045,-0.00864866606417658 1856,2014-06-20,7.392000198364258,7.4559998512268075,7.375999927520753,7.383999824523926,441625.0,-0.0010810671486589651,-5.666613685131225,-0.25001117584825383,85.42716487792723,80.04372362164393,-0.1770247679926653,-0.7505130824573589,-0.8481052653564873,-1.1991421865850072,24.837484072005527,0.07999992370605469,0.45939653973448813,0.6212002038955688,-0.39664008624185065,1.6390404940329883,0.1122800588268591,1.1301203489642786,-0.7781813331735918,73.3334525427363,4.0038859408315375,0.5089201450687099,6,-0.22800016403198242,-0.6120002269744873,-1.0560001134872437,-0.9880001544952393,-0.18400001525878906,4,-0.03571434100616255,2.000007450621009,7.4000000953674325,1.545445678677865,7.383999824523926,-1.0000051830255912,7.383999824523926,-0.03571434100616255 1857,2014-06-23,7.664000034332275,8.088000297546388,7.6560001373291025,8.0,1224375.0,0.03679651361862879,-1.4545480406991804,-41.99803313863393,93.57800598288794,81.87517007760121,-0.4008837464357633,-0.9642063113265475,-1.109413905302013,-1.441497070616884,26.250757451769996,0.6960000991821307,0.5514771237033145,0.8248000383377079,-0.2414076676035819,1.8910077442789976,0.291696185367063,1.3579038913083528,-0.9322758310965495,49.038445557191395,-26.849798330814664,0.5331038529706451,6,-0.18399977684020907,-0.5679998397827148,-1.3760000467300415,-1.2599999904632568,-0.18400001525878906,0,-0.07828808741450421,-5.666613685131225,7.392000198364258,2.000007450621009,7.4000000953674325,1.545445678677865,7.383999824523926,-0.07828808741450421 1858,2014-06-24,7.552000045776367,7.7119998931884775,7.51200008392334,7.679999828338622,662000.0,-0.014613777146944673,1.0833322985299898,0.3809517727416552,87.61064117485554,82.84679761723727,-0.22752940713927838,-0.7979785174853493,-0.9841930942798509,-1.3022462347519426,27.91165439601925,0.1999998092651376,0.6401758331984002,0.6524000406265262,-0.4323936249151368,1.7371937061681892,0.11000320785569428,1.1947968733973582,-0.6032716674509349,29.473672322622836,-50.189664078045666,0.5423968327708315,6,-0.031999826431273526,-0.45599985122680664,-1.2859998941421509,-1.1480000019073486,-0.08799982070922852,1,-0.06673731248214698,-1.4545480406991804,7.664000034332275,-5.666613685131225,7.392000198364258,2.000007450621009,7.4000000953674325,-0.06673731248214698 1859,2014-06-25,7.504000186920166,7.679999828338622,7.360000133514403,7.48799991607666,284125.0,-0.006355913475271535,-1.352940351492293,-0.12500232831039257,84.82145470549695,83.43806902118708,-0.13755906184359912,-0.6922187164598883,-0.9227417753226135,-1.2268702538950098,29.17762607704988,0.31999969482421875,0.6364773906925834,0.5452001810073854,-0.5356340943007609,1.6260344563155318,0.004783043353311811,1.085617318661459,-0.37298830151938045,20.652165462480124,-60.006819344301775,0.5404171376540734,6,0.11999988555908203,-0.40799999237060547,-1.28000009059906,-1.1000001430511475,-0.20800018310546875,2,-0.03624737553702162,1.0833322985299898,7.552000045776367,-1.4545480406991804,7.664000034332275,-5.666613685131225,7.392000198364258,-0.03624737553702162 1860,2014-06-26,7.480000019073486,7.592000007629394,7.328000068664551,7.504000186920166,305875.0,-0.0031983165310300876,1.6400019073504664,-1.4999850990910446,82.790713534616,83.94616505343411,-0.08345694052428598,-0.6086966727940286,-0.8834863757434004,-1.1753555960552866,30.720413786229784,0.26399993896484286,0.64141835826124,0.46360001564025843,-0.5983097505068518,1.5255097817873686,-0.06735486743329666,0.9945548987138135,-0.19586998772940412,19.999987451657464,-57.77429291553058,0.5309548830735553,6,0.1720001697540292,-0.3839998245239258,-1.2619999647140503,-1.0759999752044678,-0.23199987411499023,3,-0.05454545338639483,-1.352940351492293,7.504000186920166,1.0833322985299898,7.552000045776367,-1.4545480406991804,7.664000034332275,-0.05454545338639483 1861,2014-06-27,7.383999824523926,7.639999866485597,7.335999965667725,7.415999889373778,817250.0,-0.01283425057550358,-3.7500065192691108,1.3333267106413045,63.70371089878108,82.25242266029332,0.044850804609377626,-0.4560600448275398,-0.774321465892239,-1.051481130084202,32.26447163099336,0.303999900817872,0.6283361569813284,0.31679983139038104,-0.7111713942821964,1.3447710570629585,-0.19718578144590815,0.8307854442266702,0.7040004730224627,7.368386709799485,-65.79771762023037,0.5139856128362887,6,0.2880003452301034,-0.28799962997436523,-1.1039997339248657,-0.9799997806549072,-0.2239999771118173,4,-0.024918745887246962,1.6400019073504664,7.480000019073486,-1.352940351492293,7.504000186920166,1.0833322985299898,7.552000045776367,-0.024918745887246962 1862,2014-06-30,7.360000133514403,7.407999992370605,7.191999912261963,7.335999965667725,323250.0,-0.003250229087196632,2.600004768376168,-0.7500037252827421,67.18752473827479,80.72545392126898,0.08535094834007939,-0.3644250135225251,-0.7402593415014325,-1.0058506005884533,33.5798575722699,0.2160000801086417,0.6056982364445904,0.2380001306533801,-0.7244511003975047,1.200451361704265,-0.2432254848720623,0.7192257461788225,0.712960157394412,32.3077360412792,-37.81692985140445,0.4812256155254424,6,0.2799999713897723,-0.26399993896484286,-1.0560001134872428,-0.9560000896453849,-0.1600003242492658,0,-0.020652166800485428,-3.7500065192691108,7.383999824523926,1.6400019073504664,7.480000019073486,-1.352940351492293,7.504000186920166,-0.020652166800485428 1863,2014-07-01,7.375999927520753,7.495999813079834,7.28000020980835,7.3520002365112305,443500.0,0.00217388501577509,-1.5714277604797897,0.9999801319240985,62.83186774292743,78.72442439610917,0.07609973082072408,-0.29870900939920286,-0.7458033175438805,-1.0016952380166027,34.372098275830936,0.21599960327148438,0.5875902782496718,0.19239993095398056,-0.6576309841272385,1.0424308460351988,-0.23261552658662854,0.6174153884945897,0.6617219482421879,37.70492764385755,-27.822307633303417,0.42501545754060926,7,0.26400017738342285,-0.2799997329711923,-1.0779998302459726,-0.9719998836517343,-0.15199995040893644,1,0.0140997956310569,2.600004768376168,7.360000133514403,-3.7500065192691108,7.383999824523926,1.6400019073504664,7.480000019073486,0.0140997956310569 1864,2014-07-02,7.311999797821045,7.584000110626222,7.25600004196167,7.392000198364258,270625.0,-0.008676807257130714,-2.4166689432340096,-3.3333929387453813,54.54545454545452,75.8329486890246,0.1439505393065872,-0.15441608698644238,-0.6752282274084997,-0.9174520115361933,35.21346167519993,0.32800006866455167,0.5566455407992823,0.07239980697631854,-0.6388067939057809,0.783606407858418,-0.2832034934647307,0.4280031074173678,0.6918931994018571,26.78569147781212,-33.91559363366045,0.35560330044104965,7,0.32800030708313077,-0.21599960327148438,-0.9999997615814209,-0.9079997539520264,-0.03199958801269531,2,0.020787805176278873,-1.5714277604797897,7.375999927520753,2.600004768376168,7.360000133514403,-3.7500065192691108,7.383999824523926,0.020787805176278873 1865,2014-07-03,7.335999965667725,7.4559998512268075,7.296000003814697,7.320000171661378,118500.0,0.0032822987568779105,-3.9999850988690318,-0.19999642373920795,57.27271791331634,72.70467680406784,0.12283460764252396,-0.09840193418961007,-0.6932706048970045,-0.9259735012124191,36.763928445194274,0.15999984741211026,0.5138125470141599,0.04239997863769496,-0.49779970030170606,0.582599657577096,-0.227699860832006,0.3124998181073959,0.6354173081567396,32.14287234812516,-23.874201088793356,0.2700998394697007,7,0.3040001392364511,-0.23999977111816406,-1.0239999294281006,-0.931999921798706,0.20800018310546786,3,-0.005452557530019941,-2.4166689432340096,7.311999797821045,-1.5714277604797897,7.375999927520753,2.600004768376168,7.360000133514403,-0.005452557530019941 1866,2014-07-07,7.199999809265138,7.432000160217285,7.184000015258789,7.3439998626708975,257375.0,-0.018538734601835305,-1.8181892072024233,-9.000119210824732,43.85965095736028,67.18041513456475,0.2556161251739413,0.11002673240909644,-0.5532859552016332,-0.7784495205604829,38.895861141211455,0.2480001449584961,0.4663695074039813,-0.136000156402587,-0.4513346593908585,0.17933434658568448,-0.29366740789672274,0.021667095091548738,0.7402407700968263,3.9999475479253164,-46.07454665850567,0.15766725149413555,7,0.2480001449584952,-0.10399961471557706,-0.8859997987747201,-0.795999765396119,0.10400009155273349,0,0.006666713467351926,-3.9999850988690318,7.335999965667725,-2.4166689432340096,7.311999797821045,-1.5714277604797897,7.375999927520753,0.006666713467351926 1867,2014-07-08,7.239999771118164,7.3439998626708975,7.015999794006348,7.191999912261963,645500.0,0.005555550404536591,1.5625001164153136,-0.33333222954402875,41.81817984778063,62.09236387600088,0.16667432250813796,0.08642937493962144,-0.5892702845591877,-0.8060651184029561,38.88103300593794,0.3280000686645499,0.41805896637726647,-0.10360019207000715,-0.4005591819334775,0.1933587977934632,-0.25207968700174277,0.044879302861728476,0.6548663743976091,39.43659370558506,-5.339700158979618,0.14847949493173532,7,0.10800004005432129,-0.14399957656860352,-0.9259997606277466,-0.8359997272491455,-0.023999691009521484,1,-0.011049713568388686,-1.8181892072024233,7.199999809265138,-3.9999850988690318,7.335999965667725,-2.4166689432340096,7.311999797821045,-0.011049713568388686 1868,2014-07-09,7.119999885559082,7.407999992370605,7.111999988555907,7.248000144958496,254625.0,-0.016574570352582918,-3.111109639391982,-2.6666799121822318,36.800003051757855,56.75664702558544,0.24468153591316977,0.2268826294652948,-0.4670821821127831,-0.6737419916234728,38.94007782397148,0.29600000381469727,0.35902429285159076,-0.22920007705688494,-0.5028188815464851,0.044418727432715244,-0.3660094793016846,-0.0923906748120853,0.7045569518359374,18.309865066912444,-20.067866954929144,0.13680940224480007,7,0.20799994468688965,-0.023999691009521484,-0.8059998750686646,-0.7159998416900635,-0.007999897003174716,2,0.01123594452133525,1.5625001164153136,7.239999771118164,-1.8181892072024233,7.199999809265138,-3.9999850988690318,7.335999965667725,0.01123594452133525 1869,2014-07-10,7.072000026702881,7.239999771118164,7.015999794006348,7.015999794006348,284000.0,-0.006741553318498683,-6.999965940344514,-0.43750093132068724,34.10851746093353,51.347514128509594,0.2513946816023136,0.283760399801257,-0.41637513706513385,-0.6137006359509094,38.69898145644288,0.2239999771118164,0.24927720926153185,-0.27359993457794207,-0.5601742713461277,0.012974402190243595,-0.41688710296203446,-0.13031276619384968,0.687872247221045,12.727323957704522,-19.139135056167177,0.14328716838409275,7,0.2559998035430908,0.024000167846679688,-0.7680000066757202,-0.6679999828338623,-0.1919999122619629,3,0.0214932055762167,-3.111109639391982,7.119999885559082,1.5625001164153136,7.239999771118164,-1.8181892072024233,7.199999809265138,0.0214932055762167 1870,2014-07-11,7.168000221252441,7.191999912261963,6.823999881744385,7.039999961853027,184000.0,0.013574688092064191,3.1818270486429077,2.285709420049216,40.00000000000001,48.71376847308948,0.11899687728709196,0.192594071057842,-0.5051440670868228,-0.6960846855381817,37.72679835566203,0.3680000305175781,0.1538091459902855,-0.17439975738525426,-0.4676662716769604,0.11886675690645188,-0.3210330145311078,-0.02776650023940075,0.5323622542780786,56.578977294562094,28.720287682455478,0.1466332571458531,7,0.03599977493286133,-0.06800007820129395,-0.8680001497268677,-0.7640001773834229,-0.07200002670288086,4,0.015624997921155126,-6.999965940344514,7.072000026702881,-3.111109639391982,7.119999885559082,1.5625001164153136,7.239999771118164,0.015624997921155126 1871,2014-07-14,7.296000003814697,7.360000133514403,7.072000026702881,7.223999977111816,462000.0,0.017857111971446127,1.8799969482465697,0.5624990686793128,31.147536178071377,44.709325299733536,-0.025477657845101476,0.07539034621866225,-0.6253077236484632,-0.8095857768539751,36.9149034884304,0.28800010681152255,0.06672457895475947,-0.05079996585845947,-0.33815721064548665,0.2365572789285677,-0.1944785882519735,0.09287865653505456,0.3167262123372092,80.82192340069759,53.34380319771609,0.14367862239351364,7,-0.09200000762939453,-0.10399985313415439,-1.0139999389648438,-0.8919999599456787,-0.2239999771118164,0,0.03399124792061792,3.1818270486429077,7.168000221252441,-6.999965940344514,7.072000026702881,-3.111109639391982,7.119999885559082,0.03399124792061792 1872,2014-07-15,7.208000183105469,7.4000000953674325,7.151999950408936,7.328000068664551,173875.0,-0.012061378928620914,-1.1379290500267356,-1.6666644590880493,31.932773951058095,41.2760926561925,0.0432407499270262,0.16358645011493245,-0.5300748785523757,-0.7083459500295444,35.85024585718317,0.2480001449584961,-0.018108959391189394,-0.133599805831909,-0.4273024542160453,0.1601028425522273,-0.2804511300239767,0.013251518360158698,0.3258533996056858,65.7534638048823,36.93622518994402,0.14685132419206806,7,-0.004000186920166016,-0.008000135421752042,-0.9260001182556152,-0.8040001392364502,-0.20000028610229492,1,0.013318495459727187,1.8799969482465697,7.296000003814697,3.1818270486429077,7.168000221252441,-6.999965940344514,7.072000026702881,0.013318495459727187 1873,2014-07-16,7.271999835968018,7.4000000953674325,7.168000221252441,7.248000144958496,149125.0,0.008878974921858962,-1.5217440881114448,-0.19999761581193526,38.01650409203358,39.43954260581241,-0.041418306112975145,0.09567091629970648,-0.5823380493818746,-0.7583435480564393,34.562474135360524,0.23199987411499112,-0.0461364940347293,-0.0640001535415653,-0.35856858086536647,0.23056827378223588,-0.21128436720346588,0.08328406012033529,0.19086837664645984,77.7777409848007,45.94783269176163,0.1472842136619007,7,-0.13199996948242188,0.18400025367736905,-0.7059997320175171,-0.7799997329711914,-0.2479996681213379,2,-0.007700736678017295,-1.1379290500267356,7.208000183105469,1.8799969482465697,7.296000003814697,3.1818270486429077,7.168000221252441,-0.007700736678017295 1874,2014-07-17,7.191999912261963,7.383999824523926,7.151999950408936,7.239999771118164,167750.0,-0.011001089866692126,-2.6250041909587414,-2.0000198684707238,35.937483992880985,37.06896105909737,0.022092843953848806,0.16922544433273323,-0.4879365221648584,-0.664792356701108,33.17790838411169,0.23199987411498935,-0.079821128957688,-0.13440008163452166,-0.43483800483351054,0.16603784156446721,-0.28461904323401654,0.01581887996497322,0.20800018310546964,63.88887049240031,29.300049079479585,0.15021896159949452,7,-0.06399989128112793,0.26400017738342374,-0.6259998083114624,-0.6999998092651367,-0.18400001525878906,3,-0.0111234600503346,-1.5217440881114448,7.271999835968018,-1.1379290500267356,7.208000183105469,1.8799969482465697,7.296000003814697,-0.0111234600503346 1875,2014-07-18,7.335999965667725,7.432000160217285,7.144000053405763,7.144000053405763,187750.0,0.020022254611022694,-2.0000024835280192,-4.0000099341366555,47.761198677131596,37.50246636129418,-0.13623363117962217,0.021275633817960937,-0.6055065241262145,-0.7933720499823629,31.76129103109595,0.28800010681152255,-0.10580825595834042,0.012799978256225586,-0.2856942695056741,0.3112942260181253,-0.13644714562472426,0.16204710213717544,-0.5120000839233398,73.33328918176099,33.84300696907155,0.14924712388094982,7,-0.20799994468688965,0.12000012397766202,-0.7699998617172241,-0.8439998626708984,-0.4159998893737793,4,-0.062159194841994725,-2.6250041909587414,7.191999912261963,-1.5217440881114448,7.271999835968018,-1.1379290500267356,7.208000183105469,-0.062159194841994725 1876,2014-07-21,7.127999782562256,7.432000160217285,7.111999988555907,7.28000020980835,100000.0,-0.02835335115579385,-2.4782624470036767,-0.7916692536750042,40.764314041416554,37.385370160587065,0.0675867639219172,0.21975018147165848,-0.3732062395190603,-0.5711322026736436,30.18676337868662,0.32000017166137784,-0.12427765413324998,-0.18200018405914342,-0.49085348451673383,0.12685311639844699,-0.3364268342879386,-0.027573533830348218,-0.2918398952484127,4.999932944810863,-33.93660129576001,0.1544266502287954,7,2.384185791015625e-07,0.32800030708313077,-0.4939998388290405,-0.5679998397827148,-0.007999897003173828,0,-0.004489280161172005,-2.0000024835280192,7.335999965667725,-2.6250041909587414,7.191999912261963,-1.5217440881114448,7.271999835968018,-0.004489280161172005 1877,2014-07-22,7.064000129699707,7.311999797821045,7.02400016784668,7.1599998474121085,208625.0,-0.008978627218692692,-2.272729735734141,0.6315753149626002,38.03681228368163,37.522793408578586,0.11621685089199651,0.24927505639109881,-0.2872123823918882,-0.4937591619234514,27.019540753497097,0.28799962997436523,-0.15100351155325864,-0.21599984169006348,-0.4952107950512552,0.06321111167112825,-0.35560531837065934,-0.07639436500946761,-0.21592343692779536,9.803912402207475,-28.078537710388048,0.13960547668059572,7,0.06399989128112793,0.3919999599456796,-0.4300001859664917,-0.504000186920166,0.2560000419616708,1,0.0011324882299392769,-2.4782624470036767,7.127999782562256,-2.0000024835280192,7.335999965667725,-2.6250041909587414,7.191999912261963,0.0011324882299392769 1878,2014-07-23,7.047999858856201,7.28000020980835,6.97599983215332,7.056000232696532,114750.0,-0.0022650439623060903,-2.9999937258445013,0.08333747255693896,39.49044465080396,38.12078531856419,0.13514142840051768,0.23777157725629472,-0.253334721293907,-0.4640873036211044,24.46355783659445,0.3040003776550293,-0.15451383761784232,-0.20680010318756104,-0.4733347047108616,0.059734498335739517,-0.3400674039492113,-0.07353280242591076,-0.18824469673538236,15.789468180553841,-22.52602500780519,0.13326730076165036,7,0.08000016212463379,0.40800023078918546,-0.3199998140335083,-0.45599985122680664,0.16000032424926758,2,-0.005675363600180172,-2.272729735734141,7.064000129699707,-2.4782624470036767,7.127999782562256,-2.0000024835280192,7.335999965667725,-0.005675363600180172 1879,2014-07-24,7.23199987411499,7.248000144958496,7.056000232696532,7.056000232696532,112500.0,0.026106699623096974,-1.1818216300277855,-21.998927166530148,46.3276788594697,38.823860747394164,-0.026569936606798628,0.03409734735309744,-0.4146295258052213,-0.6332069836524941,22.608670833918453,0.20000028610229492,-0.15504712278238486,-0.009200072288512828,-0.24856905810723262,0.23016891353020696,-0.12888456519787272,0.11048442062084707,-0.36079981203224243,56.14031968980511,16.33996011940758,0.11968449290935995,7,-0.0279998779296875,0.2240002155303964,-0.4579998254776001,-0.6079998016357422,-0.023999691009521484,3,-0.028761021831981703,-2.9999937258445013,7.047999858856201,-2.272729735734141,7.064000129699707,-2.4782624470036767,7.127999782562256,-0.028761021831981703 1880,2014-07-25,7.072000026702881,7.2880001068115225,7.047999858856201,7.168000221252441,130000.0,-0.022123873091423274,-2.333324503048092,-0.5454567621607243,45.55556033864728,40.424752320791484,0.13229214001557388,0.1707163429322387,-0.23228393202582787,-0.46268276516639784,20.892102916508072,0.24000024795532138,-0.14285466108622913,-0.14879992008209264,-0.3714363324098091,0.07383649224562383,-0.2601181262459509,-0.037481713918234405,-0.18958396265744248,21.05265909723079,-22.31469552146503,0.11131820616385821,7,0.13199996948242188,0.38400006294250577,-0.25199997425079346,-0.4479999542236328,0.2960000038146964,4,-0.009049792061376016,-1.1818216300277855,7.23199987411499,-2.9999937258445013,7.047999858856201,-2.272729735734141,7.064000129699707,-0.009049792061376016 1881,2014-07-28,7.199999809265138,7.239999771118164,7.039999961853027,7.056000232696532,210000.0,0.01809951669668375,-1.2727235782269797,-1.4999925494345205,48.691099803210946,42.28678852658625,-0.012021538345948102,0.029750261393830968,-0.3357319786326354,-0.5794347542148666,18.949392772411997,0.19999980926513672,-0.11880084401408286,-0.011600136756896084,-0.22063237440827432,0.19743210089448215,-0.1161162555825852,0.09291598206879303,-0.30659206329626265,66.66666666666693,21.860166112748587,0.1045161188256891,7,0.0040001869201651274,0.256000280380249,-0.3719998598098764,-0.5719997882843026,0.136000156402587,0,-0.03888885283175725,-2.333324503048092,7.072000026702881,-1.1818216300277855,7.23199987411499,-2.9999937258445013,7.047999858856201,-0.03888885283175725 1882,2014-07-29,7.208000183105469,7.375999927520753,7.184000015258789,7.191999912261963,124000.0,0.0011111630628151126,-10.999970197738064,0.11111331869703726,53.10735642851514,43.96354989730642,-0.02237486866084204,0.010307007815113067,-0.31961304805835233,-0.576537572731139,17.903103432978916,0.19199991226196378,-0.10692734801514447,0.004000234603881658,-0.19302175518801423,0.20102222439577755,-0.09451076029206629,0.1025112294998296,-0.3038205888516252,58.000073909741765,9.435367308072351,0.09851099489594797,7,-0.004000186920166016,0.24799990653991788,-0.2360001802444458,-0.5760002136230469,0.1359996795654288,1,-0.01220869801760649,-1.2727235782269797,7.199999809265138,-2.333324503048092,7.072000026702881,-1.1818216300277855,7.23199987411499,-0.01220869801760649 1883,2014-07-30,7.480000019073486,7.607999801635742,7.25600004196167,7.263999938964844,967625.0,0.0377358253410629,-2.034482333379236,13.499776486365668,62.439028787018856,46.90816598554397,-0.2925296733052738,-0.2672014697180076,-0.5656409610285129,-0.8365862388040286,16.885714327875636,0.39999961853027344,-0.0884662965536549,0.2708000659942629,0.050544161520758024,0.4910559704677677,0.1606721137575109,0.38092801823101485,-0.5652640135003741,77.4648206571288,23.36035358658421,0.11012795223675227,7,-0.18800020217895508,-0.21200013160705566,-0.19199979305267334,-0.5319998264312735,-0.20800018310546875,2,-0.021390353877556167,-10.999970197738064,7.208000183105469,-1.2727235782269797,7.199999809265138,-2.333324503048092,7.072000026702881,-0.021390353877556167 1884,2014-07-31,7.464000225067139,7.559999942779541,7.136000156402588,7.4000000953674325,498375.0,-0.0021390098884424003,2.312503958127666,0.29629678686931826,59.48718575723165,48.211053438888406,-0.26137552095411287,-0.2521586161356302,-0.5212564471069472,-0.8106507814652915,15.339666124175189,0.4239997863769531,-0.06413279449271059,0.24720025062561035,0.0028384328461177333,0.49156206840510297,0.1250193417358645,0.3693811595153562,-0.5215336676515214,74.64795472060524,19.994936192715315,0.12218090888974624,7,-0.17200040817260742,-0.21200037002563477,-0.156000018119812,-0.5160000324249259,-0.3600001335144052,3,-0.03429796814607777,-2.034482333379236,7.480000019073486,-10.999970197738064,7.208000183105469,-1.2727235782269797,7.199999809265138,-0.03429796814607777 1885,2014-08-01,7.296000003814697,7.51200008392334,7.271999835968018,7.495999813079834,177250.0,-0.022508067549117716,1.0689645250133597,-3.124990686793171,50.0,49.2372407676199,-0.11135629443587813,-0.09202701458328377,-0.3267542672216095,-0.6315471419764531,13.710067554439936,0.24000024795532227,-0.05471332778713567,0.08120002746582067,-0.15968401204930416,0.3220840669809455,-0.039241992291741745,0.20164204722338308,-0.3269121166302753,45.07044263596999,-6.013279650186142,0.12044201975756237,8,-0.004000186920166016,-0.06400012969970703,0.06400012969970703,-0.34799981117248446,-0.32000017166137695,4,-0.012061378928620914,2.312503958127666,7.464000225067139,-2.034482333379236,7.480000019073486,-10.999970197738064,7.208000183105469,-0.012061378928620914 1886,2014-08-04,7.248000144958496,7.311999797821045,7.208000183105469,7.311999797821045,139625.0,-0.0065789280196141275,2.250005587965757,0.31999856948716116,51.282050498295,50.70893390257695,-0.04977909194110364,-0.04242169170336929,-0.2535533149237015,-0.5729934718759093,12.488737546245998,0.10399961471557617,-0.03644380678365966,0.030800151824950994,-0.21041926215371642,0.2720195658036184,-0.08980955516438272,0.1514098588142847,-0.25335578119602165,23.72882896989963,-24.445921146826905,0.1206097069893335,8,0.043999671936035156,-0.01600027084350586,0.1260000467300415,-0.2999999523162833,-0.26399993896484375,0,0.01655627527029635,1.0689645250133597,7.296000003814697,2.312503958127666,7.464000225067139,-2.034482333379236,7.480000019073486,0.01655627527029635 1887,2014-08-05,7.1599998474121085,7.239999771118164,7.136000156402588,7.199999809265138,114750.0,-0.012141321162582819,-1.3636452305091358,0.6250027939829063,46.464647072795,51.48384528279818,0.05953117220671711,0.04140053940622668,-0.14111280317560215,-0.47522714278183287,11.917815728570682,0.1119999885559082,-0.046167632514626966,-0.053200149536134056,-0.29547852547925135,0.18907822640698324,-0.1743393375076927,0.06793903843542459,-0.14082126613470347,5.084684120401285,-37.72016527180919,0.12113918797155881,8,0.16400003433227628,0.05599999427795499,0.22400033473968595,-0.21199965476989568,-0.11199998855590731,1,0.024581022626589677,2.250005587965757,7.248000144958496,1.0689645250133597,7.296000003814697,2.312503958127666,7.464000225067139,0.024581022626589677 1888,2014-08-06,7.199999809265138,7.296000003814697,7.079999923706055,7.151999950408936,226500.0,0.005586586970038443,-1.2500018626459797,-1.199997615811882,50.25906399716125,51.92066585365279,0.04845545929847539,0.008117457436668474,-0.15725125916526306,-0.5034687512639993,11.1020852346114,0.21600008010864258,-0.028062053534362974,-0.017200183868407493,-0.25561041818954333,0.22121005045272835,-0.13640530102897586,0.10200493329216087,-0.15726837917339953,24.999975164732515,-14.512556845126586,0.119205117160568,8,0.12400007247924716,0.01600003242492587,0.16800034046173007,-0.2519996166229248,-0.35199975967407315,2,0.020000007947285958,-1.3636452305091358,7.1599998474121085,2.250005587965757,7.248000144958496,1.0689645250133597,7.296000003814697,0.020000007947285958 1889,2014-08-07,7.223999977111816,7.263999938964844,7.127999782562256,7.248000144958496,131500.0,0.003333356733675963,3.8571696185286104,-0.500004967068337,46.06741685907021,51.977538800366446,0.02592774794254371,-0.004122761128282804,-0.1558453643957165,-0.5157071038992678,10.712248906804147,0.1360001564025879,0.0021040776671394923,-0.000800013542175293,-0.22920194434443353,0.22760191726008294,-0.11500097894330441,0.11340095185895382,-0.1586578121583182,33.33333333333333,-1.8225678578695437,0.11420096540112899,8,0.09999990463256836,-0.00800013542175293,0.14400017261505127,-0.2759997844696036,-0.512000083923339,3,0.006644498755299155,-1.2500018626459797,7.199999809265138,-1.3636452305091358,7.1599998474121085,2.250005587965757,7.248000144958496,0.006644498755299155 1890,2014-08-08,7.28000020980835,7.311999797821045,6.559999942779541,6.559999942779541,222125.0,0.007751970220648108,-1.0888877115136262,-29.999801319240245,55.97485809224697,52.786845276926,0.002833097315699362,-0.054074439897513926,-0.18552288895303626,-0.560522374081291,11.601344116376398,0.7519998550415039,0.034331929014934204,0.049600219726562145,-0.1784297875283638,0.2776302269814881,-0.06441478390090083,0.16361522335402512,0.3279995918273926,95.74473481634791,54.42901841726906,0.1140150036274629,8,-0.196000337600708,-0.196000337600708,0.08799993991851807,-0.3320000171661368,-0.4960002899169922,4,-0.024175839722983983,3.8571696185286104,7.223999977111816,-1.2500018626459797,7.199999809265138,-1.3636452305091358,7.1599998474121085,-0.024175839722983983 1891,2014-08-11,7.5440001487731925,7.584000110626222,7.1599998474121085,7.28000020980835,197500.0,0.03626372683467172,1.4651187934906134,0.3666664459088037,66.30434184027318,54.25317698934356,-0.23159330707361114,-0.3146757899753334,-0.42087921581689347,-0.8104112811374069,11.48490379036485,0.4240002632141131,0.051349741164228746,0.30120015144348056,0.03446334281161967,0.5679369600753414,0.16783174712754967,0.43456855575941145,0.04303965568542534,96.09375436557369,48.693841287041536,0.13336840431593058,8,-0.46000027656555087,-0.46000027656555087,-0.1759999990463248,-0.5959999561309797,-0.7280001640319815,0,-0.075291662966396,-1.0888877115136262,7.28000020980835,3.8571696185286104,7.223999977111816,-1.2500018626459797,7.199999809265138,-0.075291662966396 1892,2014-08-12,7.303999900817871,7.5440001487731925,7.25600004196167,7.495999813079834,111750.0,-0.03181339385237825,-1.0000033113734026,-0.7272725630725684,57.547168485123166,53.709636955799596,0.026213162857605,-0.07074168781725731,-0.15108086363295037,-0.556785904525313,11.223726195486625,0.28800010681152255,0.07811905336710367,0.05639991760253871,-0.21115395221284672,0.32395378741792413,-0.077377017305154,0.19017685251023142,0.2800002098083505,72.6562339928958,20.379673932420644,0.1337769349076929,8,-0.23199987411499023,-0.2200000286102295,-0.031999826431274414,-0.3559997081756583,-0.5999999046325684,1,-0.04381156888958704,1.4651187934906134,7.5440001487731925,-1.0888877115136262,7.28000020980835,3.8571696185286104,7.223999977111816,-0.04381156888958704 1893,2014-08-13,7.216000080108643,7.392000198364258,7.1599998474121085,7.328000068664551,80375.0,-0.012048168387759017,-1.0714275070620631,0.5833335402940001,49.50000655650936,52.599950377941575,0.08138488491837137,0.013541966019610996,-0.029822585099210208,-0.455917559075937,11.073035002137228,0.23200035095214933,0.08950545568926405,-0.02879991531372106,-0.2964507091642279,0.23885087853678577,-0.16262531223897447,0.10502548161153236,0.368000030517579,64.0625029103825,11.767627986959226,0.13382539692525341,8,-0.14400005340576172,-0.13200020790100098,0.005999922752380371,-0.2679998874664298,-0.40000009536743164,2,-0.023281626855235826,-1.0000033113734026,7.303999900817871,1.4651187934906134,7.5440001487731925,-1.0888877115136262,7.28000020980835,-0.023281626855235826 1894,2014-08-14,7.111999988555907,7.28000020980835,6.960000038146973,7.199999809265138,84750.0,-0.014412429378904523,1.5806400753708456,0.7857127651874938,51.295335027381036,52.74387649209502,0.14550412108584965,0.11725298548820273,0.10536577581876294,-0.34169458916064865,11.228568236559115,0.32000017166137695,0.09049181162928921,-0.12880001068115288,-0.40210473517058887,0.14450471380828311,-0.26545237292587043,0.007852351563564675,0.4515201187133808,53.90624563442601,-2.243873377052374,0.13665236224471794,8,-0.039999961853026456,-0.028000116348265713,0.1000000238418588,-0.1639997959136945,-0.3519997596740714,3,-0.03712035143274062,-1.0714275070620631,7.216000080108643,-1.0000033113734026,7.303999900817871,1.4651187934906134,7.5440001487731925,-0.03712035143274062 1895,2014-08-15,6.880000114440918,7.184000015258789,6.863999843597412,7.184000015258789,148125.0,-0.032620904736825884,1.105264974103342,3.4545513657618687,40.29127561985907,51.522679283379915,0.3489886517550893,0.33027210605085955,0.3644378639126522,-0.10212222617775701,11.310351502919039,0.32000017166137695,0.04377626256396283,-0.3379998922348024,-0.651056209374052,-0.024943575095552895,-0.4945280508044272,-0.18147173366517766,0.6634495895385752,2.222259015199176,-50.42483536403625,0.15652815856962474,8,0.1919999122619629,0.20399975776672363,0.33199989795684814,0.06800007820129483,-0.34400033950805664,4,-0.024418636403771732,1.5806400753708456,7.111999988555907,-1.0714275070620631,7.216000080108643,-1.0000033113734026,7.303999900817871,-0.024418636403771732 1896,2014-08-18,7.0960001945495605,7.119999885559082,6.783999919891357,6.920000076293945,143125.0,0.03139535995868159,2.0000063862261874,-0.5789479463056088,46.98275961734855,51.58024734388586,0.12198830544702766,0.11779098351245487,0.17548326129464797,-0.30985559542723884,11.647309201448202,0.3359999656677246,0.006644059177263628,-0.1203998327255249,-0.4357118550364083,0.1949121895853585,-0.27805584388096705,0.03725617842991724,0.4277805142059332,41.052655354754236,-10.46633975838106,0.15765601115544176,8,-0.024000167846679688,-0.012000322341918945,0.05599987506866455,-0.14800000190734774,-0.6000003814697266,0,-0.04396847042054064,1.105264974103342,6.880000114440918,1.5806400753708456,7.111999988555907,-1.0714275070620631,7.216000080108643,-0.04396847042054064 1897,2014-08-19,7.072000026702881,7.168000221252441,7.015999794006348,7.0879998207092285,57875.0,-0.0033822107086629583,-1.3750018626413745,-0.09090785940899325,37.313439032187084,50.14184456999984,0.1477281631962013,0.15011783254339495,0.20308054521845698,-0.27675019481500307,12.3698299340947,0.15200042724609375,-0.0024522307913983354,-0.1447999954223631,-0.4593172933090113,0.16971730246428507,-0.30205864436568763,0.012458653520961427,0.43250506673309363,47.36841692488799,-0.8327245453175465,0.15725864894332425,8,0.0,0.011999845504760742,0.1260000467300415,-0.12399983406066806,-0.6319999694824219,1,-0.03619910081943578,2.0000063862261874,7.0960001945495605,1.105264974103342,6.880000114440918,1.5806400753708456,7.111999988555907,-0.03619910081943578 1898,2014-08-20,7.007999897003174,7.0320000648498535,6.984000205993652,7.0320000648498535,75500.0,-0.009049792061376016,2.999960263848049,1.5000298027060857,36.231883223347964,49.04900749936404,0.2029738289409444,0.2223685675178695,0.27258729986609787,-0.20711797855935998,13.407560920566105,0.08799982070922852,-0.013175690142404939,-0.2068001270294193,-0.526306116748759,0.11270586268992044,-0.36655312188908873,-0.04704713216974987,0.4776150934196721,45.161259310816895,0.2928435373978644,0.15975299485966982,8,0.06400012969970703,0.07599997520446777,0.19400012493133545,-0.059999704360961026,-0.5759997367858887,2,-0.04337898191863132,-1.3750018626413745,7.072000026702881,2.0000063862261874,7.0960001945495605,1.105264974103342,6.880000114440918,-0.04337898191863132 1899,2014-08-21,7.02400016784668,7.056000232696532,6.952000141143799,6.992000102996826,109250.0,0.0022831437041470615,1.1666641831448556,-1.3333267106413416,40.957459119329364,47.38040761348431,0.1739084341755266,0.20025360735153264,0.2580087508816806,-0.2188687933811977,14.537631861643485,0.10400009155273349,-0.00808143256445959,-0.1803998708724972,-0.510900264805974,0.15010052306097954,-0.3456500678392356,-0.015149673905758831,0.44310252162329977,60.00004768370445,14.531059191758096,0.1652501969667383,8,0.15999984741210938,0.059999704360961914,0.27399981021881104,-0.07599997520446689,-0.5120000839233398,3,-0.02961278162515113,2.999960263848049,7.007999897003174,-1.3750018626413745,7.072000026702881,2.0000063862261874,7.0960001945495605,-0.02961278162515113 1900,2014-08-22,7.007999897003174,7.056000232696532,6.952000141143799,6.992000102996826,60000.0,-0.0022779428333087326,-1.1666749451138765,0.49999254943450205,41.84782626300974,44.663016993788375,0.16457470693952114,0.22262753790842638,0.2724372005872917,-0.20058502201298456,15.534846734288942,0.10400009155273349,-0.014132957211245412,-0.19320013523101842,-0.5302721643934403,0.14387189393140343,-0.3617361498122289,-0.02466412064980794,0.4409607375329969,58.3332815932309,9.696497455856822,0.16853601458121084,8,0.15600013732910156,0.07599997520446777,0.2840001583099365,-0.059999704360961026,-0.5759997367858887,4,-0.03538808101686619,1.1666641831448556,7.02400016784668,2.999960263848049,7.007999897003174,-1.3750018626413745,7.072000026702881,-0.03538808101686619 1901,2014-08-25,6.920000076293945,7.0320000648498535,6.8959999084472665,7.0320000648498535,56125.0,-0.012557052226393361,1.4285744696250282,-7.000089408118257,41.84783981911302,42.91864714200946,0.17293791704512884,0.3041698787978362,0.3585839271518072,-0.11219533911995239,16.69808568174069,0.136000156402587,-0.017581233454478706,-0.26719996929168666,-0.6269763203385637,0.09257638175519034,-0.44708814481512515,-0.08731179376824816,0.5111813444070927,8.82358097281651,-43.450035477132104,0.1798881755234387,8,0.1679999828338623,0.1639997959136963,0.37199997901916504,0.02800011634826749,-0.440000057220459,0,-0.05549137241725843,-1.1666749451138765,7.007999897003174,1.1666641831448556,7.02400016784668,2.999960263848049,7.007999897003174,-0.05549137241725843 1902,2014-08-26,7.119999885559082,7.136000156402588,6.90399980545044,6.90399980545044,1304375.0,0.028901706222559387,-1.148150601013288,-1.9285723408875053,47.549023331699054,42.701871228141655,-0.06247724976801283,0.10249420783805974,0.15566410083893611,-0.31268213828767344,17.05679343913673,0.23200035095214755,-0.03815344769997786,-0.0628001451492306,-0.4236562533253929,0.2980559630269317,-0.24322819923731132,0.11762790893885011,0.29375790558352577,93.33322736962984,36.0560616903811,0.18042805408808102,8,-0.08799982070922852,-0.03600001335144043,0.17200016975402832,-0.17199969291686923,-0.6960000991821298,1,-0.08764046102653134,1.4285744696250282,6.920000076293945,-1.1666749451138765,7.007999897003174,1.1666641831448556,7.02400016784668,-0.08764046102653134 1903,2014-08-27,7.320000171661378,7.3520002365112305,7.127999782562256,7.136000156402588,114125.0,0.02808992827485013,-1.2399959945831505,0.8518516065653464,52.65487110766732,42.852930792617904,-0.27510381521508176,-0.11605780975818814,-0.047313517118687365,-0.5094566174304642,16.108736000285035,0.23200035095214844,-0.09727452746516363,0.14520013332367032,-0.19438085286927098,0.4847811195166116,-0.024590359772800774,0.3149906264201414,0.07668246251396837,92.98244696758992,31.3267130565928,0.16979049309647073,8,-0.2520000934600839,-0.23600029945373624,-0.02800011634826749,-0.37199997901916504,-0.944000244140625,2,-0.12021859204973084,-1.148150601013288,7.119999885559082,1.4285744696250282,6.920000076293945,-1.1666749451138765,7.007999897003174,-0.12021859204973084 1904,2014-08-28,7.208000183105469,7.296000003814697,7.056000232696532,7.25600004196167,97125.0,-0.015300544525873816,2.750002793972484,-0.2608687764981484,48.06866963768834,43.717085683487824,-0.16545330682650494,-0.025528945635919342,0.06034630379638006,-0.39446614071966835,15.900591575691763,0.2639999389648455,-0.1309475121170527,0.04600014686584508,-0.2658487098806521,0.3578490036123423,-0.10992428150740352,0.20192457523909368,0.17194879724196177,68.42106363889225,10.619764803182129,0.15592442837324874,8,-0.1400001049041748,-0.12400031089782715,0.0839998722076416,-0.1359999179840088,-0.9520001411437988,3,-0.10765815804320011,-1.2399959945831505,7.320000171661378,-1.148150601013288,7.119999885559082,1.4285744696250282,6.920000076293945,-0.10765815804320011 1905,2014-08-29,7.208000183105469,7.415999889373778,7.151999950408936,7.208000183105469,116375.0,0.0,-3.7142650352092117,-0.0,39.50000670551898,42.88566869328454,-0.12743470348296082,-0.034213863688584034,0.05540083583174393,-0.39361681964821216,15.481757729734074,0.263999938964842,-0.14307351583169137,0.05040013790130615,-0.25592234222166965,0.35672261802428196,-0.10276110216018175,0.20356137796279405,-0.6480002403259277,60.00005501967415,6.751576102335349,0.15316124006148793,8,-0.05200028419494629,-0.12400031089782715,0.12199985980987549,-0.1119999885559082,-1.0880002975463867,4,-0.09655938977546841,2.750002793972484,7.208000183105469,-1.2399959945831505,7.320000171661378,-1.148150601013288,7.119999885559082,-0.09655938977546841 1906,2014-09-02,7.368000030517577,7.407999992370605,7.208000183105469,7.25600004196167,273875.0,0.02219753653546319,1.0833322985300098,100.0,52.105266790309635,44.52920511085372,-0.2735617829385495,-0.19474747497871459,-0.10752933212684646,-0.5499122761869613,15.406537067366541,0.19999980926513583,-0.14750000829406051,0.20439999103546036,-0.11384682507921529,0.522646807150136,0.04527658297812209,0.3635233990927986,-0.7908800888061513,90.62502910382565,38.18610247264025,0.15912340805733802,9,-0.21200013160705478,-0.28400015830993564,-0.037999987602233,-0.2719998359680167,-1.0320000648498526,1,-0.12703581248961282,-3.7142650352092117,7.208000183105469,2.750002793972484,7.208000183105469,-1.2399959945831505,7.320000171661378,-0.12703581248961282 1907,2014-09-03,7.335999965667725,7.360000133514403,7.216000080108643,7.360000133514403,153250.0,-0.004343114103869561,10.999920527696911,-0.21428723481251585,54.09835478230961,46.514368617405005,-0.22369952412669925,-0.15693183859931992,-0.0876605574855418,-0.5116738146675637,15.726715303144278,0.15199995040893466,-0.11119131091769674,0.16359992027282733,-0.1638286229733259,0.49102846351898055,-0.00011435135024928655,0.32731419189590394,-0.7421024250030515,77.77777777777803,25.70169681848212,0.1637142716230767,9,-0.18000006675720215,-0.252000093460083,-0.005999922752380371,-0.23999977111816406,-1.1840000152587882,2,-0.11668483514180672,1.0833322985300098,7.368000030517577,-3.7142650352092117,7.208000183105469,2.750002793972484,7.208000183105469,-0.11668483514180672 1908,2014-09-04,7.3439998626708975,7.375999927520753,7.176000118255615,7.3520002365112305,179750.0,0.0010904985060813388,6.142881471389451,0.33334657871736634,58.479524417852815,48.46126476168539,-0.20006449286054728,-0.16189069202555562,-0.10433825932543161,-0.5115371420810932,16.129740740201647,0.1999998092651376,-0.10146538760752488,0.16439981460571218,-0.17179963793864061,0.500599267150065,-0.0036999116664642173,0.3324995408778886,-0.733660275032042,79.9999735090215,26.99232570367751,0.16809972627217637,9,-0.1879999637603751,-0.25999999046325595,-0.013999819755553311,-0.247999668121337,-1.2639999389648429,3,-0.12527234388582298,10.999920527696911,7.335999965667725,1.0833322985300098,7.368000030517577,-3.7142650352092117,7.208000183105469,-0.12527234388582298 1909,2014-09-05,7.271999835968018,7.432000160217285,7.072000026702881,7.303999900817871,235375.0,-0.009803925387969037,1.4999958607969457,3.999821194420822,66.2251451727567,51.16985575165727,-0.09966727755431126,-0.09076376193175051,-0.04048418593482772,-0.431481139665733,16.7190913753738,0.3600001335144043,-0.07186975832210862,0.08999979496002197,-0.24821346982558534,0.4282130597456293,-0.07910683743278213,0.2591064273528261,-0.6455470422944636,55.55548196960164,-3.7160551348582658,0.16910663239280369,9,-0.10799980163574219,-0.19999980926513672,0.008000016212463379,-0.17599964141845703,-1.0799999237060547,4,-0.12321231142162048,6.142881471389451,7.3439998626708975,10.999920527696911,7.335999965667725,1.0833322985300098,7.368000030517577,-0.12321231142162048 1910,2014-09-08,7.1040000915527335,7.263999938964844,7.064000129699707,7.263999938964844,131000.0,-0.02310227560572009,1.5,4.999985098869032,50.34482305030174,52.11396499956713,0.09318116438119439,0.06679926714823914,0.11802319706652042,-0.25542638756925395,16.085752963490425,0.20799970626831055,-0.03645215788295886,-0.06919994354248171,-0.4058319200748093,0.26743203298984586,-0.2375159318086455,0.09911604472368207,-0.4453254032174305,10.869553949973325,-48.61191392537762,0.168315988266164,9,0.06399989128112882,-0.03200006484985263,0.1679997444152841,-0.00799989700317294,-0.8880000114440909,0,-0.11936937481172172,1.4999958607969457,7.271999835968018,6.142881471389451,7.3439998626708975,10.999920527696911,7.335999965667725,-0.11936937481172172 1911,2014-09-09,6.97599983215332,7.127999782562256,6.935999870300293,7.056000232696532,139625.0,-0.018018054300367514,-1.3999940395476016,0.5000029802350726,46.20252519898702,51.96435409593246,0.25698508836903944,0.1581742081479991,0.23794285562255002,-0.12067234506357316,16.882636435884482,0.1919999122619629,-0.014866776058152453,-0.16880018711090106,-0.467407178944657,0.12980680472285488,-0.318103683027779,-0.019496691194023086,-0.28639212494273814,8.064503724326757,-50.76190747355902,0.14930349591687814,9,0.20800018310546875,0.09600019454956055,0.28600001335144043,0.12000036239624023,-1.3359999656677237,1,-0.12270641731509502,1.5,7.1040000915527335,1.4999958607969457,7.271999835968018,6.142881471389451,7.3439998626708975,-0.12270641731509502 1912,2014-09-10,6.984000205993652,7.111999988555907,6.880000114440918,6.992000102996826,171625.0,0.0011468426079166427,-1.1481461858560356,0.09999821186961064,49.00663584858218,51.55899462270077,0.2544193037287954,0.13172465118982757,0.2225619416423843,-0.12333669004405756,17.801890078609976,0.23199987411498935,0.007623582812949614,-0.1447998285293579,-0.44177798877326335,0.15217833171454753,-0.2932889086513102,0.003689251592594367,-0.26469680066280166,18.84059473336858,-39.99118883307635,0.1484890801219526,9,0.17199993133544922,0.08799982070922852,0.2779996395111084,0.1119999885559082,-1.3520002365112296,2,-0.09278353682891005,-1.3999940395476016,6.97599983215332,1.5,7.1040000915527335,1.4999958607969457,7.271999835968018,-0.09278353682891005 1913,2014-09-11,7.047999858856201,7.064000129699707,6.872000217437744,6.952000141143799,162125.0,0.009163753003275099,1.999992549434502,-12.000119210824343,50.95540168024349,51.879742627429124,0.16514569866687534,0.057438408766201654,0.15125745935164225,-0.18157398676864744,18.42528169453488,0.1919999122619629,0.04049379575279666,-0.07240016460418719,-0.3684957210558242,0.2236953918474498,-0.22044794283000613,0.07564761362163175,-0.3001885833298932,31.428510607499117,-26.129599004596333,0.1480477782258187,9,0.10400032997131348,0.024000167846679688,0.22200000286102295,0.048000335693359375,-1.184000015258789,3,-0.12712825289310858,-1.1481461858560356,6.984000205993652,-1.3999940395476016,6.97599983215332,1.5,7.1040000915527335,-0.12712825289310858 1914,2014-09-12,6.8480000495910645,7.151999950408936,6.823999881744385,7.064000129699707,136500.0,-0.02837681800090075,-1.4848450913846205,-2.250007450602505,44.44444812374457,52.429125007231974,0.3449884362141038,0.2494345533144262,0.343541045304125,0.021423105149041888,18.209116976511392,0.32800006866455167,0.04508024963596924,-0.25919997692108154,-0.5794272432256866,0.06102728938352353,-0.41931361007338364,-0.09908634376877945,-0.07282121867711755,5.454582892168709,-49.85718024609988,0.16011363315230248,9,0.2799999713897705,0.2239999771118164,0.42199981212615967,0.2480001449584961,-0.679999828338623,4,-0.11214955028086948,1.999992549434502,7.047999858856201,-1.1481461858560356,6.984000205993652,-1.3999940395476016,6.97599983215332,-0.11214955028086948 1915,2014-09-15,6.7119998931884775,6.863999843597412,6.664000034332275,6.823999881744385,230125.0,-0.01985983577945627,1.0833322985299998,0.5185182732320014,43.01074614123996,51.4186227128909,0.45061934621145294,0.3923175477429215,0.46931183736775406,0.159149189140237,17.919213771800813,0.19999980926513672,0.018949928610862976,-0.38680012226104665,-0.7393079128491502,-0.0342923316729431,-0.5630540175550989,-0.21054622696699443,0.7200002670288077,9.83603834240448,-49.23469689661515,0.17625389529405194,9,0.3360002040863028,0.3600001335144034,0.5579999685287467,0.3840003013610831,-0.43199968338012784,0,-0.07747318075112375,-1.4848450913846205,6.8480000495910645,1.999992549434502,7.047999858856201,-1.1481461858560356,6.984000205993652,-0.07747318075112375 1916,2014-09-16,6.783999919891357,6.831999778747559,6.6560001373291025,6.703999996185303,250125.0,0.010727060168154612,-1.00000000000001,-0.7142851060749968,37.64706129846248,49.590701214685666,0.32080299193385464,0.31172718576404,0.3920925479052464,0.08905581753611802,17.385469647018013,0.17599964141845614,0.011016486863892894,-0.2992000818252567,-0.6788030126323212,0.08040284898180783,-0.4890015472287885,-0.10939861642172488,0.6326402378082276,25.806417499930124,-27.735260290043296,0.18980146540353224,9,0.26000022888183594,0.3360002040863046,0.2999999523162842,0.3120002746582031,-0.5120000839233398,1,-0.08372639246608526,1.0833322985299998,6.7119998931884775,-1.4848450913846205,6.8480000495910645,1.999992549434502,7.047999858856201,-0.08372639246608526 1917,2014-09-17,6.815999984741211,6.888000011444093,6.760000228881836,6.76800012588501,168250.0,0.004716990747011485,-3.000014901242046,0.5999988079059676,28.859051005978344,46.29953750225516,0.23164368048038408,0.2735920873813633,0.35384793833918415,0.05891236463601501,16.93911256842325,0.12799978256225675,0.01892137022209095,-0.25440001487731934,-0.6524111064113098,0.14361107665667117,-0.45340556064431503,-0.05539446911032364,0.5702145721435548,32.25804590905271,-15.621525071592679,0.19900554576699542,9,0.22800016403198242,0.2840001583099365,0.26799988746643066,0.2800002098083496,-0.5120000839233398,2,-0.1725352290035641,-1.00000000000001,6.783999919891357,1.0833322985299998,6.7119998931884775,-1.4848450913846205,6.8480000495910645,-0.1725352290035641 1918,2014-09-18,6.703999996185303,6.872000217437744,6.6560001373291025,6.8480000495910645,220750.0,-0.016431923240410762,1.2499962747172417,-3.0000099341366737,28.859051005978372,42.14774926150202,0.2719064059466989,0.38119340947845526,0.4620417303843922,0.1718810682728229,16.518553228619393,0.2160000801086417,-0.015193454136943174,-0.35120000839233434,-0.7811805049877236,0.07878048820305494,-0.566190256690029,-0.1362097600946397,0.6530059839172369,9.677394545403677,-34.133058860627806,0.21499024829769464,9,0.2560000419616699,0.3400001525878906,0.3739999532699585,0.3920001983642578,-0.48000001907348633,3,-0.15990453868032029,-3.000014901242046,6.815999984741211,-1.00000000000001,6.783999919891357,1.0833322985299998,6.7119998931884775,-0.15990453868032029 1919,2014-09-19,6.815999984741211,6.8480000495910645,6.576000213623048,6.688000202178955,384000.0,0.016706442216533057,1.8333329194119907,-0.888887049240041,34.96931640415018,40.43935963415185,0.09881159277054241,0.266473839795454,0.34900593510591627,0.06202185364885793,16.080618322862865,0.2719998359680167,-0.051817640157049816,-0.22880001068115252,-0.6718220123370298,0.21422199097472472,-0.4503110115090907,-0.0072890098532143455,0.5129657616503911,76.92305341038102,33.70803274343259,0.22151100082793843,9,0.04800009727478116,0.18800020217895508,0.2619999647140503,0.2800002098083496,-0.6560001373291025,4,-0.1396713825227428,1.2499962747172417,6.703999996185303,-3.000014901242046,6.815999984741211,-1.00000000000001,6.783999919891357,-0.1396713825227428 1920,2014-09-22,6.760000228881836,6.872000217437744,6.671999931335449,6.736000061035156,128375.0,-0.008215926640953608,-1.631575314962606,0.1875016298172742,24.666670905219803,38.04648693484437,0.11273909909656155,0.3193127854943203,0.40020295939882367,0.12151905846676314,15.56105268401849,0.20000028610229492,-0.10188208708971658,-0.27239978313446045,-0.7332815042954666,0.18848193802654567,-0.502840643714964,-0.041958922553956945,0.5237875855436531,58.97440208096732,20.857693005528034,0.23044086058050314,9,0.10399985313415616,0.24399995803833008,0.3179997205734253,0.3359999656677246,0.039999961853026456,0,-0.08757396266054807,1.8333329194119907,6.815999984741211,1.2499962747172417,6.703999996185303,-3.000014901242046,6.815999984741211,-0.08757396266054807 1921,2014-09-23,6.535999774932861,6.808000087738037,6.480000019073486,6.71999979019165,245625.0,-0.0331361607048386,-1.2162202217940705,-7.666613685130732,21.264365059899163,34.96401240276848,0.2992290070230972,0.5407967901265973,0.6125723081238927,0.34723897427396366,15.06838354304278,0.3280000686645508,-0.167363541080217,-0.47720022201538104,-0.9871771982821471,0.03277675425138504,-0.7321887101487636,-0.22221173388199844,0.7053207834444812,13.72543061434856,-18.574082701445988,0.25498848813338304,9,0.2800002098083496,0.4200003147125244,0.5420001745223999,0.5600004196166992,0.28800010681152344,1,-0.039167621471826175,-1.631575314962606,6.760000228881836,1.8333329194119907,6.815999984741211,1.2499962747172417,6.703999996185303,-0.039167621471826175 1922,2014-09-24,6.495999813079834,6.616000175476074,6.415999889373778,6.559999942779541,276875.0,-0.006119945414691852,1.2727228393389427,0.347826763001586,20.224722863567308,31.549492534248905,0.2936017700901745,0.5603823854606471,0.6430734847846722,0.38887099202000996,15.235413055838537,0.2000002861022958,-0.2024386235653246,-0.4860001802444458,-1.0426791413009422,0.07067878081205059,-0.764339660772694,-0.2076606997161976,0.6844151021532001,17.543830296287314,-8.361603098924249,0.2783394805282481,9,0.28800010681152344,0.42800021171569824,0.5820001363754272,0.6040003299713135,0.37600040435791016,2,-0.034482756089491806,-1.2162202217940705,6.535999774932861,-1.631575314962606,6.760000228881836,1.8333329194119907,6.815999984741211,-0.034482756089491806 1923,2014-09-25,6.440000057220459,6.495999813079834,6.25600004196167,6.464000225067139,237875.0,-0.008620652320004418,4.454580922036543,0.3750018626413745,20.454553151426225,28.883948648435755,0.28417053453939367,0.5766390187254586,0.6866646732629835,0.4479820573519291,16.70164533751451,0.23999977111816406,-0.22629943022985355,-0.49799993038177526,-1.080694986876992,0.08469512611344143,-0.7893474586293836,-0.2066524021341669,0.6639733554266494,29.870123838290326,7.396514309491497,0.29134752824760857,9,0.13199996948242188,0.40400004386901855,0.6379998922348022,0.7520000934600839,0.43200016021728516,3,-0.0211180365208391,1.2727228393389427,6.495999813079834,-1.2162202217940705,6.535999774932861,-1.631575314962606,6.760000228881836,-0.0211180365208391 1924,2014-09-26,6.432000160217285,6.576000213623048,6.360000133514403,6.432000160217285,207875.0,-0.001242220020511442,-1.9999999999999876,-0.0,23.07692895509247,26.669080072197147,0.25362676716327304,0.5518139138248817,0.6844862368322486,0.4607389163740745,17.762738110306042,0.21600008010864435,-0.2586732449723099,-0.4671998262405399,-1.076912645623489,0.14251299314240917,-0.7720562359320144,-0.16234341654906537,0.5702164479475709,28.571439629801077,4.438734790050866,0.30485640969147465,9,0.1399998664855957,0.4119999408721924,0.6459997892379761,0.7679998874664316,0.4479999542236328,4,-0.032338336120072864,4.454580922036543,6.440000057220459,1.2727228393389427,6.495999813079834,-1.2162202217940705,6.535999774932861,-0.032338336120072864 1925,2014-09-29,6.51200008392334,6.535999774932861,6.3439998626708975,6.375999927520753,156000.0,0.012437798773834663,1.0869608033689764,100.0,30.666674084134726,25.893481492827398,0.15899322606002553,0.4395329799719452,0.5903854682489342,0.39099119113173053,19.470507046864117,0.19199991226196378,-0.30089755572875543,-0.3523998975753786,-0.9673293460300414,0.2625295508792842,-0.6598646218027096,-0.04493517334804764,0.4006705362971337,46.37681535000881,19.376671153171635,0.3074647242273313,9,0.059999942779541016,0.3320000171661377,0.6219998598098755,0.8120000362396249,0.38399982452392667,0,-0.05405408967672476,-1.9999999999999876,6.432000160217285,4.454580922036543,6.440000057220459,1.2727228393389427,6.495999813079834,-0.05405408967672476 1926,2014-09-30,6.432000160217285,6.559999942779541,6.360000133514403,6.480000019073486,239375.0,-0.012285000410788727,-1.0833322985299898,-0.3529397327611317,28.301874060945195,25.83157294337927,0.2054123605207785,0.4699071101185366,0.6617697055911504,0.4807544644463375,21.21023663263767,0.1999998092651376,-0.32221435224045614,-0.3855998277664181,-0.9813228973835777,0.2101232418507415,-0.6834613625749979,-0.0877382929578383,0.40186999061213236,48.88890360607967,19.995065354301296,0.29786153480857974,9,0.13199996948242188,0.4119999408721924,0.6919997930526733,0.8919999599456796,0.40799999237060636,1,0.05721393366774197,1.0869608033689764,6.51200008392334,-1.9999999999999876,6.432000160217285,4.454580922036543,6.440000057220459,0.05721393366774197 1927,2014-10-01,6.480000019073486,6.495999813079834,6.3439998626708975,6.447999954223633,189625.0,0.007462664437275057,3.750024214518308,-0.6666699780455579,27.388533580964733,25.668182118377754,0.11704744379998999,0.37364683706964374,0.6075975018951567,0.4418742919006906,23.063756072396053,0.15199995040893644,-0.33111327741473406,-0.2947999715805052,-0.8556840089750235,0.2660840658140131,-0.5752419902777639,-0.014357952883246483,0.28452571869180154,69.99995529654021,39.71544031737066,0.28044201869725915,10,0.0840001106262207,0.3640000820159912,0.6059999465942383,0.8440001010894784,0.37599992752075106,2,0.05308639840406726,-1.0833322985299898,6.432000160217285,1.0869608033689764,6.51200008392334,-1.9999999999999876,6.432000160217285,0.05308639840406726 1928,2014-10-02,6.423999786376952,6.552000045776367,6.392000198364258,6.464000225067139,249875.0,-0.008642011193163657,-2.076931541519374,-1.2500111758482746,30.935239767190197,25.219951380937758,0.1443306794605359,0.37649195640330024,0.6571632172446584,0.5045896224196431,24.68259192269043,0.15999984741210938,-0.3403974830503449,-0.304800200462342,-0.8180066477218864,0.20840624679720232,-0.5614034240921137,-0.04819697683257029,0.2795028678919014,34.48267357257342,1.0136615849472577,0.25660322362977206,10,0.1400003433227548,0.4200003147125253,0.6340001821517953,0.9000003337860125,0.4160003662109393,3,0.06973855011808117,3.750024214518308,6.480000019073486,-1.0833322985299898,6.432000160217285,1.0869608033689764,6.51200008392334,0.06973855011808117 1929,2014-10-03,6.375999927520753,6.504000186920166,6.328000068664551,6.504000186920166,88500.0,-0.007471958351865204,1.749996274717251,3.199971390084187,33.593746725818065,26.21184869433756,0.13784917936543728,0.37305047865069696,0.6921063524172801,0.5602432703943956,26.003666213526504,0.17600011825561523,-0.34493504160395805,-0.30800006389617796,-0.7759901868534635,0.15999005906110764,-0.5419951253748208,-0.07400500241753516,0.27380241327123844,20.689605560911225,-15.117425019009012,0.23399506147864285,10,0.15600013732910067,0.4680001735687247,0.7000000476837149,0.9480001926422119,0.46400022506713867,4,0.077791765300389,-2.076931541519374,6.423999786376952,3.750024214518308,6.480000019073486,-1.0833322985299898,6.432000160217285,0.077791765300389 1930,2014-10-06,6.25600004196167,6.368000030517577,6.208000183105469,6.368000030517577,187500.0,-0.018820559429608363,1.857140424299994,0.8749981373586246,25.373129681079433,26.668378096690923,0.19985516243891777,0.44929872341890853,0.8025439662370681,0.6877878041649845,27.510536245188888,0.1679997444152841,-0.34598345476211456,-0.38559994697570765,-0.8469820253231131,0.07578213137169776,-0.6162909861494104,-0.15490890780200495,0.34654602297068315,13.636332848819489,-22.467603103410813,0.23069103917370265,10,0.15600013732910156,0.564000129699707,0.8199999332427979,1.0680000782012948,0.6479997634887704,0,0.09974425644082685,1.749996274717251,6.375999927520753,-2.076931541519374,6.423999786376952,3.750024214518308,6.480000019073486,0.09974425644082685 1931,2014-10-07,6.119999885559082,6.311999797821045,6.111999988555907,6.23199987411499,269750.0,-0.021739155289382417,-2.1250023283103623,1.000000000000008,20.40815002534211,26.688758892443683,0.3024454617356751,0.5458683522652406,0.9230779169810077,0.8307461048082221,28.655484329217824,0.1999998092651376,-0.36849663619558903,-0.4788001060485838,-0.9675698554826591,0.009969643385491445,-0.7231849807656214,-0.23441523133154618,0.4273097559175074,1.818158173367329,-33.335850935661334,0.24438487471703751,10,0.2240002155303955,0.6520001888275146,1.0,1.2040002346038827,0.7839999198913583,1,0.12679739173186189,1.857140424299994,6.25600004196167,1.749996274717251,6.375999927520753,-2.076931541519374,6.423999786376952,0.12679739173186189 1932,2014-10-08,6.335999965667725,6.392000198364258,6.079999923706055,6.0879998207092285,207000.0,0.0352941313966888,-1.3636389908389446,-2.214287234812522,35.62499580904755,28.374363632179385,0.06857389649377676,0.2939010456728184,0.6935447759389914,0.622519897142439,29.422392589560186,0.3120002746582031,-0.37148913056899513,-0.23040001392364484,-0.6970667620802882,0.2362667342329985,-0.46373338800196606,0.002933360154676379,0.1416601313415553,54.23728299873921,15.205466252857647,0.2333333740783216,10,-0.007999897003173828,0.4200000762939453,0.7839999198913574,0.9880001544952401,0.5360002517700195,2,0.07954548447776899,-2.1250023283103623,6.119999885559082,1.857140424299994,6.25600004196167,1.749996274717251,6.375999927520753,0.07954548447776899 1933,2014-10-09,6.151999950408936,6.335999965667725,6.119999885559082,6.335999965667725,155875.0,-0.0290404066060308,1.347826763001586,-0.7419351117297991,25.443781347551948,28.637347231341547,0.2318012572379331,0.4293460263248159,0.8528259023601032,0.8124085915761148,30.197898735700555,0.21600008010864258,-0.3518481800584716,-0.36960003376006956,-0.8130536934522548,0.07385362593211564,-0.5913268636061622,-0.14787320391397696,0.25408131540576306,16.981127831640812,-16.54480442917319,0.2217268298460927,10,0.16799998283386142,0.6040000915527335,0.9679999351501456,1.1720001697540283,0.48799991607666016,3,0.11443433060146635,-1.3636389908389446,6.335999965667725,-2.1250023283103623,6.119999885559082,1.857140424299994,6.25600004196167,0.11443433060146635 1934,2014-10-10,6.079999923706055,6.208000183105469,6.056000232696532,6.1040000915527335,200875.0,-0.011703515488178051,-3.22224724161217,0.13043568400211047,25.14618823076688,28.02395991430068,0.27783660273324884,0.46468391250084995,0.8992765437811752,0.8909603034342704,31.658003002384337,0.15199995040893644,-0.328582672664707,-0.4032000541687015,-0.8604401397678219,0.0540400314304188,-0.6318200969682621,-0.17458001136914092,0.3120002746582031,7.142765911248921,-22.2072207410391,0.22862004279956025,10,0.22800016403198242,0.6640002727508545,1.0399999618530273,1.24400019645691,0.45599985122680664,4,0.12500003921358283,1.347826763001586,6.151999950408936,-1.3636389908389446,6.335999965667725,-2.1250023283103623,6.119999885559082,0.12500003921358283 1935,2014-10-13,6.191999912261963,6.248000144958496,6.047999858856201,6.1040000915527335,188000.0,0.018421050980480747,1.0,-3.6666335532068803,36.30573320951761,28.913277597475393,0.12926456334318992,0.32857562079348224,0.7679178244955365,0.7859743098008067,32.41296887444097,0.20000028610229492,-0.2995738363173368,-0.2652000665664671,-0.7267770963198874,0.1963769631869532,-0.4959885814431777,-0.034411551689756514,0.14400005340576172,41.86043932738304,10.098900619720432,0.2307885148767102,10,0.10800004005432129,0.46399998664855957,0.9260001182556152,0.9440000057220459,0.3600001335144043,0,0.10465120308588816,-3.22224724161217,6.079999923706055,1.347826763001586,6.151999950408936,-1.3636389908389446,6.335999965667725,0.10465120308588816 1936,2014-10-14,6.216000080108643,6.383999824523926,6.151999950408936,6.263999938964844,148000.0,0.003875996154191208,-1.636360434463399,-0.5454540528531663,38.70968610265537,30.171183433218793,0.07979379016772281,0.2738826016010467,0.7259860905375435,0.768560218803735,32.8236527012807,0.23199987411498935,-0.27921956360872535,-0.21279990673065186,-0.6593660878682215,0.23376627440691777,-0.43608299729943667,0.010483183838132959,-0.1680002212524414,48.8372254203856,14.64615510121859,0.223283090568785,10,0.0839998722076416,0.3839998245239258,0.903999924659729,0.9039998054504395,0.2799997329711914,1,0.11068206507001421,1.0,6.191999912261963,-3.22224724161217,6.079999923706055,1.347826763001586,6.151999950408936,0.11068206507001421 1937,2014-10-15,5.639999866485597,6.176000118255615,5.5920000076293945,6.176000118255615,342000.0,-0.0926641258365265,1.1791038668272729,11.166704747523898,27.27272480972576,29.764237326833857,0.5857021914627287,0.7981859289935995,1.279828801842724,1.3477362237416033,34.25954704633254,0.624000072479248,-0.29342641315836726,-0.7300001144409167,-1.2631900005796393,-0.1968102283021942,-0.9965950575102784,-0.463405171371555,0.7439999580383292,6.060589640590042,-27.492431938108144,0.2665949430693614,10,0.4080002307891837,0.7320001125335684,1.4880001544952384,1.4600000381469718,0.944000244140625,2,0.22411346966085466,-1.636360434463399,6.216000080108643,1.0,6.191999912261963,-3.22224724161217,6.079999923706055,0.22411346966085466 1938,2014-10-16,5.631999969482423,5.688000202178955,5.559999942779541,5.576000213623047,277625.0,-0.0014184214880413881,-1.9090869683012734,-0.10447710737905339,27.27272480972576,29.061901558379155,0.5247224986661179,0.7607610642165605,1.2638318817130694,1.3581312134244508,35.364781981266304,0.12800025939941406,-0.299643352947804,-0.6844000101089467,-1.2872027994660007,-0.08159722075189269,-0.9858014047874741,-0.38299861543041924,0.751999855041503,8.737868572318202,-24.394170952952077,0.30140139467852706,10,0.34400010108947665,0.7239999771118155,1.4820001125335684,1.4679999351501456,0.9840002059936515,3,0.2201704997646292,1.1791038668272729,5.639999866485597,-1.636360434463399,6.216000080108643,1.0,6.191999912261963,0.2201704997646292 1939,2014-10-17,5.863999843597412,5.912000179290772,5.639999866485597,5.728000164031982,442625.0,0.04119315968964932,1.3448267357257189,2.4285762942778906,33.05438860977789,29.915374772678987,0.23742552373007975,0.4783058426702276,1.0092625713690015,1.1302830220287703,35.75629990243493,0.2800002098083496,-0.3058558380707783,-0.40480012893676776,-0.9916317138567985,0.18203145598326298,-0.6982159213967831,-0.11138433647675239,0.48703998565673867,36.89319714152286,5.211955124486543,0.29341579246001537,10,0.1120002269744873,0.49200010299682617,1.2480002641677856,1.2200000286102295,0.7439999580383301,4,0.1323328860138797,-1.9090869683012734,5.631999969482423,1.1791038668272729,5.639999866485597,-1.636360434463399,6.216000080108643,0.1323328860138797 1940,2014-10-20,6.168000221252441,6.191999912261963,5.823999881744385,5.823999881744385,167500.0,0.051841812033291745,-1.139532949553728,2.529420220748075,43.82022797988534,32.51671676762823,-0.08981540828586443,0.13458028853570525,0.6839546044667486,0.8321164876164548,35.863537023554294,0.3680000305175781,-0.31200629445755546,-0.0711997509002682,-0.6115940349490163,0.4691945331484799,-0.34139689292464226,0.19899739112410586,0.15139801254272456,73.78645215164119,42.4526254897011,0.2701971420243741,10,-0.192000150680542,0.055999755859375,0.9319998025894165,0.9159996509552002,0.5199999809265137,0,0.05966270111541849,1.3448267357257189,5.863999843597412,-1.9090869683012734,5.631999969482423,1.1791038668272729,5.639999866485597,0.05966270111541849 1941,2014-10-21,6.28000020980835,6.3439998626708975,6.1599998474121085,6.208000183105469,83000.0,0.018158233550316982,-1.1904672700902066,0.2093021966369152,45.45455136574785,33.6088896072616,-0.19750200491990988,0.00254877229976902,0.5429983507811942,0.7260221577619168,35.049506900005575,0.18400001525878906,-0.31920581378720225,0.05360021591186559,-0.46902900018283944,0.5762294320065706,-0.20771439213548692,0.3149148239592181,-0.7200002670288086,91.83677813750073,62.692599806535256,0.2613146080473526,10,-0.3080003261566162,-0.0560002326965332,0.779999852180481,0.803999662399292,0.5359997749328613,1,0.04331207434407358,-1.139532949553728,6.168000221252441,1.3448267357257189,5.863999843597412,-1.9090869683012734,5.631999969482423,0.04331207434407358 1942,2014-10-22,6.271999835968018,6.335999965667725,6.248000144958496,6.28000020980835,109375.0,-0.0012739448364725847,-2.1428644414168936,-0.11111626212788503,46.46840412286708,35.94495880451883,-0.22298390605570528,-0.007476115338074685,0.5290895880463218,0.7416022088625347,33.98062768680708,0.08799982070922852,-0.3066710989297192,0.0567998409271242,-0.4508900036383494,0.5644896854925978,-0.19704508135561305,0.31064476320986145,-0.6963198947906495,90.81632218625005,59.77191967838992,0.25384492228273703,10,-0.2999999523162842,-0.04799985885620117,0.8100003004074097,0.812000036239624,0.3280000686645499,2,0.03571428299905954,-1.1904672700902066,6.28000020980835,-1.139532949553728,6.168000221252441,1.3448267357257189,5.863999843597412,0.03571428299905954 1943,2014-10-23,6.303999900817871,6.3439998626708975,6.208000183105469,6.328000068664551,133625.0,0.005102051289342047,3.8571525885559805,2.999880796280844,48.31460699240251,38.51922755581168,-0.2583204904178622,-0.05289957035348891,0.47793744251231907,0.7193609064889497,32.4231925002869,0.1359996795654288,-0.27202506815409677,0.09559991359710729,-0.4029734616687266,0.5941732888629412,-0.1536867740358101,0.3448866012300247,-0.7129535612106324,94.3181872059985,59.404304736678824,0.24928668763291703,10,-0.3320000171661377,-0.08799982070922852,0.7680002450942993,0.7799999713897705,0.23199987411499023,3,0.044416277635414225,-2.1428644414168936,6.271999835968018,-1.1904672700902066,6.28000020980835,-1.139532949553728,6.168000221252441,0.044416277635414225 1944,2014-10-24,6.223999977111816,6.328000068664551,6.119999885559082,6.328000068664551,49000.0,-0.012690343427143036,3.0,4.333306842565366,49.2366400925646,39.95599498726135,-0.17404918094316013,0.011297762031128755,0.5408135517618788,0.8079870490167149,31.453023707541973,0.20800018310546875,-0.2757190358564108,0.02599999904632533,-0.46148901697045197,0.5134890150631026,-0.21774450896206332,0.269744507054714,-0.6178945670433045,76.92309808449018,37.693573047000115,0.2437445080083888,10,-0.252000093460083,-0.007999897003173828,0.7780001163482666,0.8599998950958252,0.3280000686645508,4,0.06298203724386275,3.8571525885559805,6.303999900817871,-2.1428644414168936,6.271999835968018,-1.1904672700902066,6.28000020980835,0.06298203724386275 1945,2014-10-27,6.1599998474121085,6.199999809265138,6.0960001945495605,6.199999809265138,69125.0,-0.010282797226070395,4.199985694871425,0.3846146792356111,50.988140802584326,41.3202677316979,-0.128588023144804,0.050145795761507905,0.5940723175837652,0.8793069153941682,30.410251124588328,0.12799978256225586,-0.2493019212744052,-0.02040011882782089,-0.48503785063197746,0.4442376129763357,-0.2527189847298992,0.2119187470742574,-0.5391365482915491,25.806346172703464,-17.40548162840549,0.23231886590207812,10,-0.20799994468688876,0.05600023269653409,0.7740002870559701,0.9240000247955331,0.440000057220459,0,0.07272726709755428,3.0,6.223999977111816,3.8571525885559805,6.303999900817871,-2.1428644414168936,6.271999835968018,0.07272726709755428 1946,2014-10-28,6.800000190734862,6.815999984741211,6.184000015258789,6.184000015258789,206375.0,0.1038961622039043,-1.05194736833957,-15.400019073503811,59.477123419138636,44.89853424385489,-0.7566008381296117,-0.5911815103042946,-0.05641738690551268,0.2488893415524105,29.578374452017393,0.6560001373291025,-0.19889570558296654,0.6012002229690543,0.07020321968913734,1.1321972262489712,0.33570172132909626,0.8666987246090123,-1.1646741603432966,97.77780574045866,53.64894822371394,0.2654985016399583,10,-0.6120002269744864,-0.6120002269744864,0.13399994373321622,0.2839996814727792,-0.20000028610229492,1,-0.01647058609035179,4.199985694871425,6.1599998474121085,3.0,6.223999977111816,3.8571525885559805,6.303999900817871,-0.01647058609035179 1947,2014-10-29,6.823999881744385,6.872000217437744,6.736000061035156,6.823999881744385,136875.0,0.0035293662259336944,1.8333167766033538,0.0,64.6853063781525,49.05548775145786,-0.6649103283879265,-0.6198692210098393,-0.09007011296225542,0.2229574484042196,28.701250732543425,0.1360001564025879,-0.17420746609632953,0.6079999208450317,0.019480940889829768,1.1965189008002337,0.31374043086743075,0.9022594108226327,-1.1414468931788333,93.81438991268227,44.340924292157545,0.2942594899776012,10,-0.5679998397827148,-0.6079998016357422,0.062000155448913574,0.2200000286102295,-0.12799978256225586,2,-0.0011723178695496328,-1.05194736833957,6.800000190734862,4.199985694871425,6.1599998474121085,3.0,6.223999977111816,-0.0011723178695496328 1948,2014-10-30,6.872000217437744,6.97599983215332,6.736000061035156,6.791999816894531,115375.0,0.007034046970277652,-1.4999987582359997,100.0,67.49116198447543,52.881795904202036,-0.579454900245107,-0.6667713169643168,-0.14530150914833584,0.17456178476445405,28.30107386015023,0.23999977111816406,-0.1520803057455895,0.6336002349853516,-0.01888029366364563,1.2860807636343488,0.30735997066085297,0.9598404993098502,-1.1180803951398612,88.18185709726343,31.976029819554142,0.32624026432449865,10,-0.4720003604888916,-0.6040003299713135,-0.018000245094299316,0.1399996280670166,-0.3120002746582031,3,-0.039580952299008154,1.8333167766033538,6.823999881744385,-1.05194736833957,6.800000190734862,4.199985694871425,6.1599998474121085,-0.039580952299008154 1949,2014-10-31,6.872000217437744,7.056000232696532,6.76800012588501,7.056000232696532,185625.0,0.0,2.1304356840021352,-2.2999886751741827,65.7992534578427,55.323909846197296,-0.47095973155683435,-0.6616290203429172,-0.15319747391300176,0.17199090864710698,27.709409230232197,0.28800010681152255,-0.048834782590881254,0.6088002204895018,-0.10089744527716693,1.3184978862561705,0.2539513876061674,0.9636490533728361,-1.020313994351426,80.83333250549116,21.870532345051082,0.3548488328833344,10,-0.29600000381469727,-0.564000129699707,-0.16400015354156494,0.059999704360961914,-0.32800006866455167,4,-0.04889412570917551,-1.4999987582359997,6.872000217437744,1.8333167766033538,6.823999881744385,-1.05194736833957,6.800000190734862,-0.04889412570917551 1950,2014-11-03,6.880000114440918,6.97599983215332,6.783999919891357,6.855999946594237,146625.0,0.0011641293291688726,-1.285710230981886,-0.13043568400212013,65.54306388699322,57.555966793002334,-0.410510844666482,-0.6540151514256358,-0.16864735839836076,0.16003544827047378,26.655738056956153,0.1919999122619629,0.06527860990732925,0.585600113868713,-0.17575020052622925,1.3469504282636553,0.2049249566712419,0.9662752710661842,-0.907882490393578,79.81650523290381,18.764352154349233,0.38067515719747125,11,-0.3039999008178711,-0.5720000267028809,-0.17200005054473877,0.051999807357788086,-0.440000057220459,0,-0.0476744277919543,2.1304356840021352,6.872000217437744,-1.4999987582359997,6.872000217437744,1.8333167766033538,6.823999881744385,-0.0476744277919543 1951,2014-11-04,6.8959999084472665,6.9679999351501465,6.760000228881836,6.8480000495910645,171500.0,0.002325551415728322,1.1666645970599996,1.9999801319239874,89.84769960966534,62.375888513757694,-0.36871642798119897,-0.6418037702609576,-0.18922789220909486,0.14051617788730209,25.192322025152496,0.20799970626831055,0.16270656379867088,0.5627999067306524,-0.23913934521482094,1.3647391586761257,0.16183028075791572,0.963769532703389,-0.815494023535007,49.99992549423442,-17.26438661355938,0.40096962597273655,11,-0.31999969482421964,-0.5879998207092294,-0.18799984455108731,0.03600001335143954,-0.303999900817872,1,-0.04292343499774609,-1.285710230981886,6.880000114440918,2.1304356840021352,6.872000217437744,-1.4999987582359997,6.872000217437744,-0.04292343499774609 1952,2014-11-05,6.8400001525878915,6.9679999351501465,6.815999984741211,6.9679999351501465,151375.0,-0.008120614356560196,1.3750032596345485,-2.66666997804549,87.19211128388945,66.6956112128118,-0.2499585399715505,-0.5756220329640955,-0.14500162121240212,0.19097451378689723,24.259214655740294,0.15199995040893555,0.2193385089598081,0.4816001415252691,-0.3517689144985736,1.3149691975491118,0.06491561351334774,0.8982846695371904,-0.6619448328972046,32.50001117586527,-40.425606396908876,0.4166845280119212,11,-0.26399993896484464,-0.5320000648498544,-0.13600003719329923,0.09199976921081454,-0.12000036239624112,2,-0.035087754766280344,1.1666645970599996,6.8959999084472665,-1.285710230981886,6.880000114440918,2.1304356840021352,6.872000217437744,-0.035087754766280344 1953,2014-11-06,6.855999946594237,6.90399980545044,6.823999881744385,6.823999881744385,201875.0,0.002339151118336158,-3.9999850988690597,-0.25000093132415147,85.22726464555055,70.6945694964769,-0.20050830218336912,-0.5651512700229651,-0.17927931827366006,0.16832044511810285,23.275681004613492,0.07999992370605558,0.2689526123367427,0.46239993572234983,-0.39343057293761596,1.3182304443823156,0.03448468139236738,0.8903151900523323,-0.5901501356029657,32.432336647029146,-43.190123664849196,0.4279152543299828,11,-0.2799997329711905,-0.5479998588562003,-0.1519998311996451,0.07599997520446866,-0.0799999237060538,3,-0.023337200796156532,1.3750032596345485,6.8400001525878915,1.1666645970599996,6.8959999084472665,-1.285710230981886,6.880000114440918,-0.023337200796156532 1954,2014-11-07,6.8400001525878915,6.863999843597412,6.71999979019165,6.863999843597412,130500.0,-0.00233369225947766,11.00015894776579,-0.7499888241517462,80.00000000000006,73.91810940730089,-0.09827434893859888,-0.5157369111270116,-0.1785095502984282,0.1775053709297536,21.817568755766143,0.14400005340576172,0.32054978698056935,0.4084001302719127,-0.45624654381996343,1.2730468043637888,-0.023923206774025374,0.8407234673178507,-0.495135299426094,46.8751338775985,-27.782453011414944,0.4323233370459382,11,-0.22000002861023038,-0.5320000648498544,-0.13600003719329923,0.09199976921081454,-0.024000167846680576,4,-0.04093570227515464,-3.9999850988690597,6.855999946594237,1.3750032596345485,6.8400001525878915,1.1666645970599996,6.8959999084472665,-0.04093570227515464 1955,2014-11-10,6.8400001525878915,6.912000179290772,6.815999984741211,6.863999843597412,202250.0,0.0,-1.666671081823926,1.0,77.77777777777786,75.95151544714967,0.009306188153853867,-0.48981425685204005,-0.1940535864739532,0.17036583814300776,20.661846106161775,0.09600019454956144,0.3696799176118093,0.3760001182556163,-0.4993407928282343,1.251341029339467,-0.06167033728630855,0.8136705737975412,-0.4240217614726207,48.387214618896174,-23.101884677104685,0.43767045554192524,11,0.047999858856200284,-0.5320000648498544,-0.15200006961822599,0.09199976921081454,0.2960000038146964,0,-0.04327485339349124,11.00015894776579,6.8400001525878915,-3.9999850988690597,6.855999946594237,1.3750032596345485,6.8400001525878915,-0.04327485339349124 1956,2014-11-11,6.90399980545044,6.920000076293945,6.751999855041504,6.815999984741211,100375.0,0.009356674186379088,1.7999952316428183,-3.666706403608287,79.69926968568168,77.61973359243069,-0.042901237048538654,-0.526628427876001,-0.2783321407642587,0.09965406095119977,20.339603268683057,0.1680002212524414,0.42944142444972133,0.4055997848510753,-0.4826843998338912,1.2938839695360418,-0.03854230749140797,0.8497418771935585,-0.4240192301770431,74.19351117298064,4.936468457182201,0.44414209234248314,11,-0.015999794006348544,-0.5959997177124032,-0.2879996299743661,0.0040001869201651274,0.4160003662109375,1,-0.06720738141731575,-1.666671081823926,6.8400001525878915,11.00015894776579,6.8400001525878915,-3.9999850988690597,6.855999946594237,-0.06720738141731575 1957,2014-11-12,6.90399980545044,6.935999870300293,6.76800012588501,6.8480000495910645,134625.0,0.0,1.79999841054129,0.636362158559519,79.06978785810762,78.90624757838982,-0.03392771753480517,-0.45015717077152484,-0.297997533644085,0.08853073197669215,18.19817361967934,0.1679997444152832,0.4963964239770764,0.3423997879028331,-0.46490336838459534,1.1497029441902615,-0.06125179024088112,0.7460513660465473,-0.36641726443472944,85.1851606565343,18.309257884543314,0.40365157814371416,11,-0.015999794006348544,-0.5959997177124032,-0.34599971771240323,-0.043999910354615146,0.28800010681152255,2,-0.04519116550014013,1.7999952316428183,6.90399980545044,-1.666671081823926,6.8400001525878915,11.00015894776579,6.8400001525878915,-0.04519116550014013 1958,2014-11-13,6.872000217437744,6.943999767303468,6.831999778747559,6.90399980545044,157000.0,-0.004634934663154788,1.0000085149863602,-0.5714237057220777,82.92688245513291,80.80931746697763,-0.00215472150796181,-0.3378167599281108,-0.28669853436871584,0.11089630921315763,15.875091250041034,0.11199998855590909,0.4922367882929901,0.24840018749237025,-0.4400105433642114,0.9368109183489519,-0.09580517793592058,0.5926055529206611,-0.28257590725395154,67.8573405256276,2.1592985311171304,0.3442053654282906,11,-0.02400040626525879,-0.564000129699707,-0.3300001621246338,-0.028000354766845703,0.3839998245239258,3,-0.02211880419625012,1.79999841054129,6.90399980545044,1.7999952316428183,6.90399980545044,-1.666671081823926,6.8400001525878915,-0.02211880419625012 1959,2014-11-14,6.639999866485597,6.880000114440918,6.624000072479247,6.880000114440918,131125.0,-0.03376023626475522,1.1333314789685303,7.500104309471064,70.83335230473574,81.39712729117124,0.21621259800130588,-0.04711524382637666,-0.07620030661835209,0.33258219317105553,14.369657849899179,0.2560000419616708,0.46733648059318433,-0.02240016460418648,-0.610749693364693,0.56594936415632,-0.31657492898443973,0.27177459977606677,0.4160003662109357,4.999940395298909,-63.02831052220549,0.2941747643802534,11,0.15600013732910067,-0.3319997787475595,-0.1019998788833627,0.20399999618530185,0.7520003318786612,4,0.020481951677292498,1.0000085149863602,6.872000217437744,1.79999841054129,6.90399980545044,1.7999952316428183,6.90399980545044,0.020481951677292498 1960,2014-11-17,6.535999774932861,6.607999801635742,6.464000225067139,6.607999801635742,116750.0,-0.015662664705410667,2.9999867545282957,0.29999980131805715,28.57135116264132,74.5886441303908,0.2975781680373668,0.09050844595310359,0.010061806886463742,0.42594156201398903,14.263564887955942,0.17599964141845792,0.4270363312524843,-0.1448002338409422,-0.6894414420890387,0.39984097440715427,-0.41712083796499044,0.12752037028310603,0.5113604545593251,14.99992052706448,-47.23011670235889,0.2723206041240484,11,0.18000030517578125,-0.22799968719482422,-0.009999632835388184,0.29600024223327637,0.9040002822875977,0,0.042839690858347046,1.1333314789685303,6.639999866485597,1.0000085149863602,6.872000217437744,1.79999841054129,6.90399980545044,0.042839690858347046 1961,2014-11-18,6.552000045776367,6.639999866485597,6.440000057220459,6.576000213623048,159625.0,0.002448021939179146,1.6315855517840483,0.33333554091196305,27.63156759605566,67.97080594285372,0.25440313439536055,0.10111474656200325,-0.019729773878752077,0.4008184319202641,14.727706275005131,0.1999998092651376,0.39162829237200736,-0.14239995479583722,-0.6576947550920105,0.372894845500336,-0.40004735494392385,0.1152474453522494,0.4720257835388173,22.22223273451126,-34.524953092585164,0.2576474001480867,11,0.1399998664855957,-0.24399995803833008,-0.07400012016296387,0.26399993896484375,1.0240001678466806,1,0.08913310539469332,2.9999867545282957,6.535999774932861,1.1333314789685303,6.639999866485597,1.0000085149863602,6.872000217437744,0.08913310539469332 1962,2014-11-19,6.495999813079834,6.567999839782715,6.432000160217285,6.519999980926514,75500.0,-0.008547044002637505,1.266663487749247,0.999999999999963,19.48044810364091,60.66560410486374,0.2866160631344776,0.18420101841132208,0.021286158943934375,0.44766075631208047,15.229464291380419,0.1359996795654297,0.35270308414979645,-0.20960018634796107,-0.695115302728242,0.2759149300323198,-0.4523577445381015,0.03315737184217937,0.4929844699096666,12.499941792294395,-38.60741731895399,0.2427575581901403,11,0.192000150680542,-0.18799972534179688,-0.045999884605407715,0.32000017166137695,1.1119999885559082,2,0.12684734949074383,1.6315855517840483,6.552000045776367,2.9999867545282957,6.535999774932861,1.1333314789685303,6.639999866485597,0.12684734949074383 1963,2014-11-20,6.584000110626222,6.5999999046325675,6.4559998512268075,6.4559998512268075,127750.0,0.013546844223917276,-1.2499962747172233,-5.333306842565366,29.54543299417368,55.05954110421637,0.17430509669550887,0.12464373520584981,-0.08304802689300761,0.3506658239139062,15.550302139728043,0.14400005340575994,0.274513730168759,-0.13559989929199112,-0.5873281121738323,0.31612831358985005,-0.3614640057329117,0.09026420714892947,0.36042544254150144,33.92856382593759,-12.864348584799487,0.2258641064409206,11,0.10399985313415439,-0.2760000228881845,-0.37400007247924894,0.003999948501586026,1.1279997825622559,3,0.09234504729950754,1.266663487749247,6.495999813079834,1.6315855517840483,6.552000045776367,2.9999867545282957,6.535999774932861,0.09234504729950754 1964,2014-11-21,6.616000175476074,6.751999855041504,6.5920000076293945,6.703999996185303,142375.0,0.004860277082651576,-1.3529362266095866,-0.6874972060379383,31.868128269250633,49.95846893660223,0.11978590101974795,0.13019213248938044,-0.12489932780606505,0.3107877873079259,15.63509245115495,0.16799974441528231,0.2001646173202598,-0.12319984436035192,-0.5143405842459217,0.2679408955252178,-0.3187702143031368,0.07237052558243295,0.2874313462556142,57.50005960470161,14.269549982558182,0.19557036994278465,11,0.07199978828430176,-0.26800012588500977,-0.45000016689300537,-0.04400014877319336,1.0239996910095224,4,0.09673516467818755,-1.2499962747172233,6.584000110626222,1.266663487749247,6.495999813079834,1.6315855517840483,6.552000045776367,0.09673516467818755 1965,2014-11-24,6.607999801635742,6.728000164031982,6.567999839782715,6.639999866485597,174625.0,-0.0012092463162239886,-1.8571489392500884,0.3636378414404947,29.999999999999872,44.43632786041537,0.10215932311008125,0.18285130197638377,-0.12266190390756826,0.31040047463395304,15.592317285420448,0.16000032424926758,0.1340050663630583,-0.15360021591186523,-0.44321450821763175,0.13601407639390128,-0.29840736206474894,-0.008793069758981531,0.2577172111747936,54.99994039529839,12.104161035060159,0.14480714615288331,11,0.08000016212463379,-0.1679997444152832,-0.44199979305267334,-0.03599977493286133,1.128000259399414,0,0.11864413139577334,-1.3529362266095866,6.616000175476074,-1.2499962747172233,6.584000110626222,1.266663487749247,6.495999813079834,0.11864413139577334 1966,2014-11-25,6.688000202178955,6.71999979019165,6.552000045776367,6.639999866485597,169875.0,0.012106598508584865,2.000008514986376,-1.5000074505654286,39.784962087005916,40.071347219181845,-0.013078077010583833,0.09911141672637136,-0.20993559347240964,0.22456396727627492,15.24730176961809,0.1679997444152832,0.08753957518077815,-0.06799981594085658,-0.3588165394198688,0.22281690753815564,-0.21340817768036224,0.07740854579864909,0.143019462424121,80.00008940705243,34.31089559012217,0.14540836173950608,11,-2.384185791015625e-07,-0.1119999885559082,-0.5880001783370972,-0.11600017547607422,1.2960000038146973,1,0.11244016631406528,-1.8571489392500884,6.607999801635742,-1.3529362266095866,6.616000175476074,-1.2499962747172233,6.584000110626222,0.11244016631406528 1967,2014-11-26,6.815999984741211,6.831999778747559,6.639999866485597,6.703999996185303,175750.0,0.0191387228906712,1.666673289424437,2.333316776603397,47.66355608735474,36.15319984498427,-0.17307393777596491,-0.031113640198392467,-0.34490287142920106,0.09077445574194698,14.910299212443318,0.191999912261962,0.04862355787348438,0.060399961471557795,-0.23004472707038737,0.35084465001350296,-0.08482238279941434,0.20562230574252993,-0.3839998245239258,95.7447348163479,46.38016610427029,0.1452223442709724,11,-0.15999984741210938,-0.23999977111816406,-0.718000054359436,-0.24399995803833008,0.9200000762939453,2,0.1115023812475393,2.000008514986376,6.688000202178955,-1.8571489392500884,6.607999801635742,-1.3529362266095866,6.616000175476074,0.1115023812475393 1968,2014-11-28,6.5999999046325675,6.831999778747559,6.519999980926514,6.800000190734862,189875.0,-0.03169015266904296,1.3636396476455055,-1.7857170226625398,38.63636466261319,32.57575677363732,0.00031889036497290135,0.17229783619052075,-0.13491323438509628,0.30158605449742293,14.036354433015093,0.3119997978210449,-0.007819621191601733,-0.14200010299682742,-0.4349575238098691,0.15095731781621424,-0.2884788134033478,0.0044786074096929696,-0.1599997520446772,25.641017803460148,-23.04544419554701,0.14647871040652072,11,0.032000064849854404,-0.023999691009520596,-0.5019999742507926,-0.027999877929686612,1.303999900817871,4,0.1527272593285427,1.666673289424437,6.815999984741211,2.000008514986376,6.688000202178955,-1.8571489392500884,6.607999801635742,0.1527272593285427 1969,2014-12-01,6.535999774932861,6.616000175476074,6.4720001220703125,6.576000213623048,187000.0,-0.009696989488558017,1.3999936421904244,0.20000190734590878,36.42857051625648,33.448781146261226,0.053657895168703895,0.22117473633842621,-0.0814018039585811,0.36073929160950513,12.864077633046586,0.14400005340576172,-0.06801161843721015,-0.18920021057128888,-0.48921967165846514,0.11081925051588737,-0.339209941114877,-0.03919048002770076,-0.08815962982177794,17.777698304842286,-29.66824367069822,0.1500097305435883,12,0.09600019454956055,0.04000043869018555,-0.44199979305267334,0.01600027084350586,1.5280003547668457,0,0.17992658487625124,1.3636396476455055,6.5999999046325675,1.666673289424437,6.815999984741211,2.000008514986376,6.688000202178955,0.17992658487625124 1970,2014-12-02,6.552000045776367,6.6479997634887695,6.480000019073486,6.567999839782715,395250.0,0.002448021939179146,-1.0999988079059677,0.3999904633614178,33.58213038181151,34.10995478912299,0.044886209977262226,0.18903343406886197,-0.10611578807684552,0.33840311297817394,11.631419283817051,0.1679997444152832,-0.13286286911108824,-0.15679993629455602,-0.4570494475691911,0.14344957498007904,-0.306924691931874,-0.0066751806572380445,-0.09647670799255437,22.22222222222222,-20.938130546096737,0.15012475563731756,12,0.07999992370605469,0.024000167846679688,-0.4580000638961792,-0.0559999942779541,1.5520000457763654,1,0.1660561375317129,1.3999936421904244,6.535999774932861,1.3636396476455055,6.5999999046325675,1.666673289424437,6.815999984741211,0.1660561375317129 1971,2014-12-03,6.5999999046325675,6.688000202178955,6.447999954223633,6.576000213623048,172000.0,0.0073259857327294675,1.3999990463270477,-1.499999999999889,36.4285975815879,35.99308250889488,0.004929561060674104,0.12408277466458983,-0.15522994658510125,0.28223834821991645,10.518446523621952,0.24000024795532227,-0.1719790081613901,-0.09400007724762016,-0.3844169272555469,0.19641677276030656,-0.23920850225158308,0.051208347756342754,0.23199987411499112,39.58333850734977,1.667011562660747,0.14520842500396336,12,0.03999996185302823,0.02000021934509366,-0.5159999132156363,-0.10399985313415439,1.6320004463195792,2,0.17212123830565895,-1.0999988079059677,6.552000045776367,1.3999936421904244,6.535999774932861,1.3636396476455055,6.5999999046325675,0.17212123830565895 1972,2014-12-04,6.5999999046325675,6.696000099182129,6.480000019073486,6.5999999046325675,162500.0,0.0,1.2499962747172302,0.0,37.500010956713915,36.876924504732685,0.023728714722196287,0.11086474961063253,-0.1550777050679235,0.27539565680532707,9.360174619405644,0.21600008010864258,-0.15771930137068324,-0.08200006484985423,-0.36679517342533163,0.20279504372562318,-0.22439761913759249,0.06039748943788403,0.224319877624513,39.58333850734977,5.229034908594677,0.14239755428773854,12,0.03999996185302823,0.1440002918243417,-0.4119999408721915,-0.10399985313415439,1.5759997367858896,3,0.20969701838778043,1.3999990463270477,6.5999999046325675,-1.0999988079059677,6.552000045776367,1.3999936421904244,6.535999774932861,0.20969701838778043 1973,2014-12-05,6.696000099182129,6.760000228881836,6.5999999046325675,6.5999999046325675,303500.0,0.014545484232837413,-2.33333333333329,100.0,52.941182363273946,39.21837495962416,-0.06114341401042811,0.002385472222845131,-0.24800167285093888,0.17201964695903982,8.25834885363407,0.16000032424926847,-0.14072690954275036,0.022000122070312322,-0.25095802776359655,0.2949582719042212,-0.11447895284664256,0.1584791969872672,0.12079328651428245,79.4871559745198,39.70871682474555,0.13647907491695463,12,-0.0560002326965332,0.04800009727478027,-0.46000003814697266,-0.20000004768371582,1.4079999923706037,4,0.15531659893195893,1.2499962747172302,6.5999999046325675,1.3999990463270477,6.5999999046325675,-1.0999988079059677,6.552000045776367,0.15531659893195893 1974,2014-12-08,6.559999942779541,6.760000228881836,6.495999813079834,6.696000099182129,296625.0,-0.020310656270629335,1.0,-1.4166654249057373,51.21951810475081,41.576099193485376,0.07384312386702518,0.12261995210605292,-0.11018429820104281,0.301055643736003,7.420515645484094,0.26400041580200195,-0.11487994073473917,-0.10000002384185791,-0.3657360082159862,0.16573596053227035,-0.23286801602892204,0.03286796834520622,0.24941757428741518,35.89740062844637,-6.725557424502178,0.13286799218706422,12,0.07999992370605469,0.18400025367736816,-0.22600007057189941,-0.06399989128112793,1.4320001602172852,0,0.20487802963324886,-2.33333333333329,6.696000099182129,1.2499962747172302,6.5999999046325675,1.3999990463270477,6.5999999046325675,0.20487802963324886 1975,2014-12-09,6.5440001487731925,6.5920000076293945,6.480000019073486,6.48799991607666,356250.0,-0.00243899301004713,-2.111109639392033,-0.41176594334759686,49.59350184459103,42.665936944328166,0.0891890376856912,0.12153849924034699,-0.09509476907632042,0.30762826830236545,6.347644804616848,0.1119999885559082,-0.10024469738242203,-0.10119981765747177,-0.35752989034893634,0.1551302550339928,-0.2293648540032036,0.026965218688260073,0.258189017036897,30.76926603822001,-13.837982728128324,0.12816503634573223,12,0.09599971771240323,0.15999984741211026,-0.10199999809265048,-0.048000097274779385,1.5840001106262216,1,0.2322738304355738,1.0,6.559999942779541,-2.33333333333329,6.696000099182129,1.2499962747172302,6.5999999046325675,0.2322738304355738 1976,2014-12-10,6.440000057220459,6.776000022888184,6.4000000953674325,6.504000186920166,243000.0,-0.015892434166926206,-4.2222192787841175,-1.1428547100246262,47.28683746529998,42.624079319655415,0.17244524685506768,0.19920805325162316,0.009346830982931209,0.4048218983281373,5.871653762186465,0.37599992752075106,-0.0916766465829042,-0.18199992179870605,-0.42325284085774584,0.05925299726033373,-0.30262638132822595,-0.06137346226918616,0.35510532435790143,10.638289777547602,-36.45932420438447,0.12062645952952009,12,0.17599987983703613,0.24399995803833008,0.002000093460083008,0.0559999942779541,1.679999828338623,2,0.2583850962030061,-2.111109639392033,6.5440001487731925,1.0,6.559999942779541,-2.33333333333329,6.696000099182129,0.2583850962030061 1977,2014-12-11,6.5920000076293945,6.679999828338622,6.440000057220459,6.504000186920166,379750.0,0.023602476561861874,-1.2222192787840576,-1.3749944120758766,50.36495842254075,43.92725640409181,-0.01639467700105879,0.02385863482839845,-0.14198367092922126,0.2478521501223776,5.306487108515669,0.23999977111816317,-0.07708565406574674,-0.014399981498717906,-0.2159586523448711,0.1871586893474353,-0.11517931692179495,0.08637935392435914,0.1873011625005292,51.063816295912915,2.205378635933201,0.10077933542307663,12,-0.003999948501586914,0.09200000762939453,-0.14999985694885254,-0.09599995613098145,1.311999797821044,3,0.24878645956078005,-4.2222192787841175,6.440000057220459,-2.111109639392033,6.5440001487731925,1.0,6.559999942779541,0.24878645956078005 1978,2014-12-12,6.71999979019165,6.800000190734862,6.51200008392334,6.51200008392334,363250.0,0.01941744272058754,-1.7692357069006144,2.3636378414404846,54.362396777031186,45.91990376640011,-0.14034071257335512,-0.12238737503496111,-0.2660075026770947,0.11583190658989473,4.877726891582776,0.28800010681152255,-0.07358060501630881,0.12119982242584193,-0.046872368546981846,0.2892720133986657,0.03716372693943004,0.20523591791225382,-0.31999969482421786,79.99990463259124,30.902997027718115,0.08403609548641197,12,-0.11999964714050293,-0.047999858856200284,-0.2779996395111084,-0.2239997386932373,1.0960001945495605,4,0.21666665129245222,-1.2222192787840576,6.5920000076293945,-4.2222192787841175,6.440000057220459,-2.111109639392033,6.5440001487731925,0.21666665129245222 1979,2014-12-15,6.776000022888184,6.8400001525878915,6.607999801635742,6.688000202178955,367000.0,0.008333368220973636,1.1481506010132692,0.4230766585588952,56.774198510269294,48.49680022511764,-0.17736896795787427,-0.1767378473808554,-0.31575166580723835,0.05315807942194262,5.566256318427289,0.23200035095214933,-0.08609466847949498,0.17040004730224645,-0.014820655929101534,0.35562075053359443,0.07778969568657246,0.26301039891792044,-0.3679999256134021,85.45451786892812,35.571563678682544,0.09261035161567387,12,-0.15599989891052157,-0.10400009155273349,-0.3339998722076416,-0.2799999713897705,1.1519999504089355,0,0.1959858418209548,-1.7692357069006144,6.71999979019165,-1.2222192787840576,6.5920000076293945,-4.2222192787841175,6.440000057220459,0.1959858418209548 1980,2014-12-16,6.815999984741211,6.992000102996826,6.751999855041504,6.776000022888184,548750.0,0.005903182071711033,-4.454532646979138,0.4545459471468282,55.33332300186404,50.597325271814995,-0.19666362190022912,-0.20520638191436102,-0.34503322159771077,0.009204110634346563,6.1418858344077245,0.24000024795532227,-0.06929345228391526,0.19639999866485613,-0.008004572994874337,0.4008045703245866,0.09419771283499045,0.2986022844947218,-0.39071988525390466,70.27025067780141,23.19736208650341,0.10220228582986537,12,-0.11999988555908203,-0.11999988555908203,-0.3519998788833618,-0.31999993324279785,1.2639999389648438,1,0.17253522900356422,1.1481506010132692,6.776000022888184,-1.7692357069006144,6.71999979019165,-1.2222192787840576,6.5920000076293945,0.17253522900356422 1981,2014-12-17,7.136000156402588,7.151999950408936,6.791999816894531,6.8480000495910645,498875.0,0.046948382097675045,1.250002980235074,7.200009536752259,61.49425346417574,53.26335221708854,-0.48347944707881574,-0.5051086191251635,-0.6459912046180758,-0.31497321599826833,7.102288602283263,0.3600001335144052,-0.0338438638252363,0.48720016479492223,0.18163514376289225,0.7927651858269522,0.3344176542789077,0.6399826753109368,-0.6767168567047106,97.75283758334594,54.48874846262182,0.15278251051601482,12,-0.3600001335144034,-0.3600001335144034,-0.5380001068115234,-0.6400001049041748,0.6879997253417969,2,0.13901346430139583,-4.454532646979138,6.815999984741211,1.1481506010132692,6.776000022888184,-1.7692357069006144,6.71999979019165,0.13901346430139583 1982,2014-12-18,7.320000171661378,7.3520002365112305,7.151999950408936,7.23199987411499,621625.0,0.02578475493637722,1.6315753149625944,0.30555647537998254,76.47058617285066,55.87773041815261,-0.6197837636251364,-0.6579445596625666,-0.8153817198432991,-0.5022505855770749,8.290287824553614,0.21600008010864258,0.011463498111353054,0.6300001621246345,0.21029591225066557,1.0497044119986034,0.4201480371876496,0.8398522870616194,-0.8052995399066161,96.19046916226549,48.60293182979936,0.20985212493698466,12,-0.4440000057220468,-0.4440000057220468,-0.7220001220703134,-0.8240001201629648,0.31999969482421875,3,0.10928957583837495,1.250002980235074,7.136000156402588,-4.454532646979138,6.815999984741211,1.1481506010132692,6.776000022888184,0.10928957583837495 1983,2014-12-19,7.191999912261963,7.368000030517577,7.168000221252441,7.28000020980835,1009875.0,-0.017486373824819657,-1.9411805954868528,-0.9999999999999899,73.03370071652779,58.30152848612782,-0.46268294931730125,-0.5081100660017768,-0.6680263403911049,-0.3826483299434269,9.7217240644439,0.19999980926513583,0.05088574682549396,0.47159991264343226,-0.000574254219066539,0.9437740795059311,0.2355128292121833,0.7076869960746812,-0.5935693200315546,76.84209667744997,24.431105072639397,0.23608708343124932,12,-0.307999849319458,-0.307999849319458,-0.5939998626708984,-0.6959998607635498,0.4079999923706046,4,0.09899887400923846,1.6315753149625944,7.320000171661378,1.250002980235074,7.136000156402588,-4.454532646979138,6.815999984741211,0.09899887400923846 1984,2014-12-22,7.25600004196167,7.25600004196167,7.0960001945495605,7.191999912261963,384875.0,0.008898794560688206,3.999985098869004,-0.7272717420753183,73.9130336192735,61.00369868331477,-0.46664572375129776,-0.5498981745348095,-0.70920747111224,-0.45450409287935223,10.839850126835003,0.15999984741210938,0.09352503218190567,0.5036000490188597,-0.022456421618095135,1.0296565196558145,0.24057181370038272,0.7666282843373367,-0.5652211171368018,81.81818885532807,24.531485549619987,0.2630282353184774,12,-0.37199997901916504,-0.37199997901916504,-0.6780000925064087,-0.7599999904632568,0.024000167846679688,0,0.07717749993674805,-1.9411805954868528,7.191999912261963,1.6315753149625944,7.320000171661378,1.250002980235074,7.136000156402588,0.07717749993674805 1985,2014-12-23,7.392000198364258,7.472000122070312,7.208000183105469,7.303999900817871,397500.0,0.018743130597587587,1.1290305214057539,1.3750018626413745,75.38461021182866,64.12567343292906,-0.524906643244182,-0.6578813628947362,-0.823948463303978,-0.5949663156653457,12.358469387560165,0.26399993896484286,0.11534579084127028,0.6004001855850216,0.007104772286973926,1.1936955988830693,0.30375247893599777,0.8970478922340455,-0.6199547408562642,88.23531061719542,27.523301193392065,0.29664770664902396,12,-0.43600010871887207,-0.45600008964538574,-0.8400001525878906,-0.8960001468658447,0.1119999885559082,1,0.07251079011760186,3.999985098869004,7.25600004196167,-1.9411805954868528,7.191999912261963,1.6315753149625944,7.320000171661378,0.07251079011760186 1986,2014-12-24,7.440000057220459,7.584000110626222,7.328000068664551,7.383999824523926,294000.0,0.006493487225125216,-2.0476241836280087,0.6363641289623408,76.11939546091567,66.98727754830405,-0.46504336188424933,-0.6816006778328205,-0.850466793000181,-0.6464280029615379,14.141588594268246,0.2560000419616708,0.15438243441997113,0.6108000516891483,-0.046693095462363665,1.2682931988406603,0.28205347811339276,0.9395466252649038,-0.5699609466737412,70.4917872602377,6.813554315452436,0.32874657357575593,12,-0.3919999599456787,-0.4479999542236319,-0.9279999732971191,-0.9440000057220459,0.21600008010864347,2,0.08602148676927501,1.1290305214057539,7.392000198364258,3.999985098869004,7.25600004196167,-1.9411805954868528,7.191999912261963,0.08602148676927501 1987,2014-12-26,7.576000213623048,7.671999931335449,7.447999954223633,7.48799991607666,304375.0,0.01827959077373964,-1.6666628822497602,1.57142735501232,76.69902097966843,69.46912468193041,-0.49929002718306936,-0.7986936062369177,-0.9443931345068597,-0.7837291848568038,15.554489405529322,0.23199987411499023,0.20537863409354706,0.7088001966476449,-0.02848760347273327,1.4460879967680231,0.3401562965874554,1.0774440967078345,-0.5917273430636092,83.33337472546683,20.760324119031758,0.36864390006018927,12,-0.43600034713745206,-0.5400002002716073,-1.0760002136230478,-1.1640002727508554,0.22399997711181463,4,0.032734907751901465,-2.0476241836280087,7.440000057220459,1.1290305214057539,7.392000198364258,3.999985098869004,7.25600004196167,0.032734907751901465 1988,2014-12-29,7.607999801635742,7.639999866485597,7.360000133514403,7.607999801635742,491875.0,0.004223810336640765,7.74997392302057,0.0,83.93781599337612,72.48730440227561,-0.43815704000950895,-0.7919058096820049,-0.9328216986468636,-0.8174956159265134,17.475795959784783,0.2799997329711932,0.2750211740469428,0.690399789810181,-0.10546497088845008,1.4862645505088121,0.29246740946086547,1.0883321701594966,-0.49993606013662184,88.88886129413332,21.993829828088977,0.39793238034931555,12,-0.3959999084472656,-0.5719997882843018,-1.1099997758865356,-1.251999855041504,0.2960000038146964,0,0.004206107476892207,-1.6666628822497602,7.576000213623048,-2.0476241836280087,7.440000057220459,1.1290305214057539,7.392000198364258,0.004206107476892207 1989,2014-12-30,7.7119998931884775,7.728000164031982,7.576000213623048,7.576000213623048,127500.0,0.013669833630959749,-1.2352986550355394,100.0,85.78429610878197,75.87074585859982,-0.44189257372266244,-0.8466961597601719,-0.9986231296877266,-0.9230589466664894,19.666491443661975,0.15199995040893466,0.3396429886933028,0.7355998754501352,-0.11354297708875105,1.5847427279890214,0.31102844918069206,1.1601713017195783,-0.5024276375188181,96.92302472492472,24.4066696693655,0.42457142626944333,12,-0.4519999027252206,-0.6479997634887704,-1.213999867439271,-1.3559999465942392,0.14400005340575994,1,-0.014522820293972338,7.74997392302057,7.607999801635742,-1.6666628822497602,7.576000213623048,-2.0476241836280087,7.440000057220459,-0.014522820293972338 1990,2014-12-31,7.639999866485597,7.76800012588501,7.616000175476074,7.760000228881836,363500.0,-0.009336103176878163,1.2352908177397244,-0.8823576848098893,87.49998509884233,78.760271595785,-0.2690049584504077,-0.7262414067892111,-0.8982738556316248,-0.8539508701505989,22.00238650360675,0.15199995040893555,0.39402654493595435,0.6091998577117925,-0.26451203827509584,1.482911753698681,0.17234390971834834,1.0460558057052367,-0.32674202914347283,70.90903573785684,-9.04474984893912,0.4368559479934441,12,-0.20799970626831144,-0.5559997558593759,-1.1219998598098764,-1.2839999198913583,0.18400001525878817,2,-0.04712037473409625,-1.2352986550355394,7.7119998931884775,7.74997392302057,7.607999801635742,-1.6666628822497602,7.576000213623048,-0.04712037473409625 1991,2015-01-02,7.736000061035156,7.791999816894531,7.51200008392334,7.7119998931884775,235250.0,0.012565470710370619,3.1176528336816123,-0.20000079472619103,87.04661884296618,79.93538633690895,-0.3027858880825045,-0.7723715450292445,-0.9678354189057066,-0.9565294643767643,24.009494664922837,0.2799997329711914,0.4492060181051549,0.6484000444412228,-0.25460229662489287,1.5514023855073384,0.1968988739081654,1.0999012149742802,-0.33179376598445565,87.03708405033728,3.2872668417922455,0.45150117053305766,1,-0.29200005531311035,-0.6400001049041748,-1.1720000505447388,-1.380000114440918,0.15199995040893644,4,-0.029989642229132363,1.2352908177397244,7.639999866485597,-1.2352986550355394,7.7119998931884775,7.74997392302057,7.607999801635742,-0.029989642229132363 1992,2015-01-05,7.984000205993652,8.071999549865723,7.664000034332275,7.728000164031982,399000.0,0.03205792955039244,-1.1249958090517032,10.666593817055151,87.98075917359351,81.59617060991627,-0.49918734436941037,-0.9606211063062675,-1.1857121265124348,-1.205900565827685,26.334015253151,0.40799951553344727,0.5172428221182273,0.827200174331665,-0.12902259441985287,1.783422943083183,0.3490887899559061,1.305311558707424,-0.502235206574186,87.64053145955823,3.275248580744986,0.478111384375759,1,-0.40000033378601074,-0.7480003833770752,-1.352000117301941,-1.6760001182556152,-0.13600015640258878,0,-0.04108217186897334,3.1176528336816123,7.736000061035156,1.2352908177397244,7.639999866485597,-1.2352986550355394,7.7119998931884775,-0.04108217186897334 1993,2015-01-06,7.736000061035156,8.0,7.71999979019165,7.967999935150146,343250.0,-0.031062141603192872,-1.1212103697468974,-0.9062493597158314,75.86205744857301,81.81272881317176,-0.18540278422429513,-0.664796322308776,-0.9108808630972511,-0.9593222981023484,28.44308296307476,0.2800002098083496,0.5495562990692591,0.5272000312805174,-0.43659460962638086,1.4909946721874165,0.04530271082706783,1.009097351733967,-0.2239999771118164,40.000034059829495,-42.40047684015183,0.4818973204534494,1,-0.09600019454956055,-0.5000002384185791,-1.119999885559082,-1.4279999732971191,0.07200002670288086,1,0.00827302600759583,-1.1249958090517032,7.984000205993652,3.1176528336816123,7.736000061035156,1.2352908177397244,7.639999866485597,0.00827302600759583 1994,2015-01-07,7.903999805450439,7.960000038146973,7.728000164031982,7.815999984741211,401125.0,0.02171661622153631,1.3199954223698296,-0.3793097778389787,77.4193408834126,82.0388099989033,-0.2814106110560619,-0.7662292983321786,-1.0469650865802533,-1.1261208596822723,31.279162210018953,0.23199987411499023,0.5506085820584943,0.627999782562255,-0.33273676771895655,1.5887363328434665,0.1476315074216492,1.1083680577028607,-0.2799998283386218,70.00001702991459,-13.35925426699336,0.48036827514060576,1,-0.20399999618530185,-0.6679999828338614,-1.2999997138977042,-1.5959997177124015,-0.1599998474121085,2,0.0,-1.1212103697468974,7.736000061035156,-1.1249958090517032,7.984000205993652,3.1176528336816123,7.736000061035156,0.0 1995,2015-01-08,8.064000129699707,8.064000129699707,7.960000038146973,7.992000102996826,557500.0,0.020242956501458353,1.8888903606079672,0.8181837885873211,75.43858410799727,81.96316429302347,-0.3755570804178161,-0.850101475846369,-1.1704694121148016,-1.2802730358771939,34.39757803167805,0.16000032424926847,0.5725236491945083,0.7120001077651974,-0.2453999099361841,1.669400125466579,0.23330009891450665,1.1907001166158881,-0.35040023803710874,98.57153075091706,16.329335242223152,0.4787000088506908,1,-0.34800028800964355,-0.8280003070831299,-1.4600000381469727,-1.75600004196167,-0.4160003662109375,3,-0.0257936730853221,1.3199954223698296,7.903999805450439,-1.1212103697468974,7.736000061035156,-1.1249958090517032,7.984000205993652,-0.0257936730853221 1996,2015-01-09,8.104000091552733,8.159999847412111,8.055999755859375,8.055999755859375,282000.0,0.004960312650009291,-3.33330684256544,0.6666710818238768,73.33332008786282,81.5891975272673,-0.348066368537042,-0.800066719448985,-1.1933883843397073,-1.3175817856981107,36.83835233704589,0.10400009155273615,0.5922306631066139,0.6688000679016097,-0.24302120202195,1.5806213378251694,0.21288943293983031,1.1247107028633891,-0.3759999275207502,88.70972238645484,7.891838815609248,0.45591063496177986,1,-0.34400010108947576,-0.8240001201629603,-1.4999999999999982,-1.7960000038146955,-0.28800010681152166,4,-0.0345508645909578,1.8888903606079672,8.064000129699707,1.3199954223698296,7.903999805450439,-1.1212103697468974,7.736000061035156,-0.0345508645909578 1997,2015-01-12,8.232000350952147,8.35200023651123,8.064000129699707,8.13599967956543,360875.0,0.015794701129487443,-1.4000031789174197,2.000000000000037,80.95237960080232,81.25748237253688,-0.41708849094651423,-0.8420762991462265,-1.3032418070545777,-1.4417359818359383,39.54822915025764,0.28800010681152344,0.603603347501183,0.7148003101348861,-0.17237855068023755,1.6019791709500089,0.2712108797273247,1.1583897405424475,-0.4176002502441385,81.01268974446197,-0.29537666586142564,0.44358943040756155,1,-0.3000001907348615,-0.8560001850128156,-1.6020003557205182,-1.9240002632141096,-0.45600032806396307,0,-0.04178818328989331,-3.33330684256544,8.104000091552733,1.8888903606079672,8.064000129699707,1.3199954223698296,7.903999805450439,-0.04178818328989331 1998,2015-01-13,8.175999641418457,8.399999618530272,8.064000129699707,8.35200023651123,341750.0,-0.00680280699055269,1.4705902977434522,-1.8333267106413753,77.51192733600828,80.33833028667314,-0.3040142605178202,-0.7076863133611342,-1.230918276547185,-1.3811539048516321,41.86346367622404,0.33599948883056463,0.6107881487224667,0.585999608039856,-0.26391084773061735,1.4359100638103293,0.1610443801546193,1.0109548359250926,-0.2540795135498044,66.66664301401083,-13.974739786463402,0.42495522788523665,1,-0.21999979019165128,-0.7759997844696045,-1.4839996099472046,-1.86799955368042,-0.39999961853027344,1,-0.040117368665941955,-1.4000031789174197,8.232000350952147,-3.33330684256544,8.104000091552733,1.8888903606079672,8.064000129699707,-0.040117368665941955 1999,2015-01-14,8.104000091552733,8.168000221252441,7.855999946594237,8.064000129699707,303375.0,-0.008806207561578794,2.714284092392765,-0.22727174207530826,72.1392897620619,78.6315863603642,-0.19060612173369407,-0.5597961857832328,-1.1430960055588981,-1.3052006291622718,43.64080219455387,0.31999969482421964,0.6064785316780004,0.4476000547409038,-0.33974362090977017,1.2349437303915778,0.05392821691556726,0.8412718925662404,0.29599952697753906,45.58828943331717,-32.684186043412,0.39367183782533677,1,-0.14800024032592685,-0.7040002346038801,-1.4120000600814802,-1.7960000038146955,-0.39200019836425515,2,-0.03652517281227985,1.4705902977434522,8.175999641418457,-1.4000031789174197,8.232000350952147,-3.33330684256544,8.104000091552733,-0.03652517281227985 2000,2015-01-15,7.992000102996826,8.192000389099121,7.808000087738037,8.168000221252441,280000.0,-0.013820334068437412,2.42856717110543,-4.40000715256439,66.50716966495938,76.34942534058567,-0.02617672756736944,-0.3743700505307519,-1.0165064153479193,-1.1896025715427552,44.77709828181652,0.384000301361084,0.5885176926437676,0.27680006027221715,-0.4162905231650882,0.9698906437095234,-0.0697452314464364,0.6233453519908698,0.4079995155334455,31.081108292865334,-46.18548873333455,0.346545291718653,1,0.03999972343444824,-0.5920002460479736,-1.3000000715255737,-1.684000015258789,-0.26399993896484375,3,-0.031031048769068592,2.714284092392765,8.104000091552733,1.4705902977434522,8.175999641418457,-1.4000031789174197,8.232000350952147,-0.031031048769068592 2001,2015-01-16,8.128000259399414,8.144000053405763,7.960000038146973,7.960000038146973,230500.0,0.017017036367603433,-1.1904734873212783,-0.9545460702955034,66.50716966495935,73.96347095073743,-0.11256101869691548,-0.45560039245302697,-1.136551630511489,-1.3197721900743167,45.4003116513414,0.18400001525879084,0.5597141661622098,0.36320021152496373,-0.29654574363129527,1.0229461666812218,0.03332723394683512,0.6930731891030932,0.24831937789916836,54.0541258931644,-21.5178820913588,0.3298729775781292,1,-0.06800055503845215,-0.7280004024505615,-1.4560003280639648,-1.820000171661377,-0.37600040435791016,4,-0.05905517723816023,2.42856717110543,7.992000102996826,2.714284092392765,8.104000091552733,1.4705902977434522,8.175999641418457,-0.05905517723816023 2002,2015-01-20,8.119999885559082,8.168000221252441,8.088000297546388,8.168000221252441,192625.0,-0.000984297931226119,2.333306842565292,-0.28571590760724563,65.53396737951053,72.81590538750827,-0.093022651884894,-0.40537693089651405,-1.1105550084385527,-1.3091220340735,45.47515803264419,0.07999992370605291,0.5353375525906356,0.3151998519897461,-0.3277910971303353,0.9581908011098275,-0.006295622570293702,0.6366953265497868,0.23358696975707893,52.702710322002424,-20.309682826483517,0.3214954745600406,1,-0.0559999942779541,-0.7000000476837167,-1.46999990940094,-1.811999797821045,-0.3039999008178711,1,-0.03743841195841835,-1.1904734873212783,8.128000259399414,2.42856717110543,7.992000102996826,2.714284092392765,8.104000091552733,-0.03743841195841835 2003,2015-01-21,7.903999805450439,8.095999717712402,7.855999946594237,8.095999717712402,158750.0,-0.02660099546217809,1.499998758236009,3.9999701978860553,55.45453781924688,70.37537171371208,0.16686159353045138,-0.14050436432488933,-0.8792133763428636,-1.0948947349337024,45.01881832724048,0.26399993896484464,0.5030150381467582,0.06359977722167898,-0.5118262666359898,0.6390258210793469,-0.22411324470715588,0.35131279915051294,0.42776357916259666,24.999906867815398,-43.129546295681976,0.28771302192883397,1,0.2000000476837167,-0.4479999542236328,-1.2679997682571402,-1.5959997177124015,-0.1599998474121085,2,-0.016194304872577114,2.333306842565292,8.119999885559082,-1.1904734873212783,8.128000259399414,2.42856717110543,7.992000102996826,-0.016194304872577114 2004,2015-01-22,7.815999984741211,7.967999935150146,7.7119998931884775,7.967999935150146,304625.0,-0.01113358082935989,2.3684227037303267,0.7916667701469917,54.95495422930854,68.09941283830221,0.2693957507733309,-0.008853578284695018,-0.7760624595868952,-1.007409087006101,44.781823846653154,0.25600004196166815,0.44138315844014553,-0.0524000406265257,-0.5584037639618078,0.4536036827087573,-0.3054019022941663,0.2006018210411158,0.4948128679968242,21.666663355300788,-44.20638555816129,0.25300186166764144,1,0.23999977111816406,-0.312000274658204,-1.1799999475479126,-1.5079998970031738,-0.04799985885620117,3,-0.005117702396509327,1.499998758236009,7.903999805450439,2.333306842565292,8.119999885559082,-1.1904734873212783,8.128000259399414,-0.005117702396509327 2005,2015-01-23,7.927999973297119,8.0,7.76800012588501,7.831999778747559,115125.0,0.014329578911791208,-1.071432068647674,-0.6315804333572834,55.35713668000765,66.10205912631832,0.15206681949747036,-0.0828886407681404,-0.8712975196645836,-1.1192771938576378,43.95326185545475,0.23199987411499023,0.4189513926772328,0.03279995918273926,-0.4210535921625258,0.4866535105280043,-0.19412681648989327,0.2597267348553718,0.3468841018679427,47.36840454166143,-15.17371706698232,0.22692677567263272,1,0.12799978256225586,-0.35200023651123136,-1.281999945640563,-1.619999885559082,0.0,4,-0.02724521705804328,2.3684227037303267,7.815999984741211,1.499998758236009,7.903999805450439,2.333306842565292,8.119999885559082,-0.02724521705804328 2006,2015-01-26,8.079999923706055,8.095999717712402,7.791999816894531,7.880000114440918,277375.0,0.01917254678618785,1.6206956085650042,2.083327124528752,52.83017860014643,62.97737012624543,-0.004129875815269912,-0.1944526954731023,-1.006483848142933,-1.2728147927358382,42.9243051590766,0.3039999008178711,0.37992744383335975,0.1527999162673952,-0.25369562865546413,0.5592954611902545,-0.05044785619403491,0.3560476887288253,0.16111110054041156,80.70170301850249,20.453060994126247,0.20324777246142975,1,-0.024000167846679688,-0.48400020599365323,-1.3839998245239258,-1.7719998359680176,-0.136000156402587,0,-0.043564327103683964,-1.071432068647674,7.927999973297119,2.3684227037303267,7.815999984741211,1.499998758236009,7.903999805450439,-0.043564327103683964 2007,2015-01-27,7.823999881744385,7.984000205993652,7.76800012588501,7.8400001525878915,156125.0,-0.031683173809270326,-2.3750069849311752,-0.0800014305128433,52.582152924165875,60.20739519159628,0.20999187515679907,0.08546112554378027,-0.7362982666434137,-1.0193456877150737,41.58661670770649,0.3119997978210449,0.33119102060637573,-0.1156001091003418,-0.49092236002834255,0.25972214182765896,-0.3032612345643422,0.07206101636365858,0.38536447463860135,29.166677014699836,-32.253508637640714,0.18766112546400035,1,0.12800025939941406,-0.07599997520446866,-1.0479998588562003,-1.4679999351501465,0.20799970626831055,1,-0.00920245753976523,1.6206956085650042,8.079999923706055,-1.071432068647674,7.927999973297119,2.3684227037303267,7.815999984741211,-0.00920245753976523 2008,2015-01-28,7.639999866485597,7.888000011444093,7.616000175476074,7.888000011444093,127625.0,-0.02351738471879483,1.193545782108626,15.499746684546897,42.32558861624176,56.8947617309496,0.3463913396516629,0.28667963997152857,-0.5389267328108902,-0.8390999906265506,40.499269867584665,0.27199983596801847,0.28101798937936984,-0.3012001276016223,-0.6707995155661814,0.06839926036293775,-0.48599982158390187,-0.11640043361934271,0.5395226221057188,4.999940395298566,-53.04912440802397,0.18479969398227983,1,0.26400041580200106,0.10800004005431951,-0.7639997005462655,-1.1839997768402108,0.34400033950805575,2,0.023036665095725217,-2.3750069849311752,7.823999881744385,1.6206956085650042,8.079999923706055,-1.071432068647674,7.927999973297119,0.023036665095725217 2009,2015-01-29,7.5999999046325675,7.679999828338622,7.567999839782715,7.631999969482423,164500.0,-0.005235597192677632,-1.3333283662896496,0.1290324441351058,35.500000745057605,53.449520739849405,0.3435035629559886,0.33503609821461655,-0.4782651546800061,-0.8019754242157848,39.04406762164212,0.11199998855590731,0.19991594932630008,-0.33560009002685653,-0.7227965520439108,0.05159637199019773,-0.5291983210353832,-0.14200185901832985,0.5344407989095279,6.060619743952668,-44.92677892112603,0.19359823100852697,1,0.26800012588501065,0.14800000190734863,-0.7159998416900626,-1.135999917984008,0.5120005607604989,3,0.018947375685884893,1.193545782108626,7.639999866485597,-2.3750069849311752,7.823999881744385,1.6206956085650042,8.079999923706055,0.018947375685884893 2010,2015-01-30,7.28000020980835,7.639999866485597,7.271999835968018,7.535999774932861,192875.0,-0.04210522353153745,-1.7058794655222653,7.999970197737564,28.0851164205165,49.180403712689085,0.6167418693348816,0.6605493820420847,-0.13754352347510945,-0.4840586221263594,37.54651853100246,0.368000030517579,0.11664147859430063,-0.6375998020172116,-1.1073313895218,-0.16786821451262313,-0.8724655957695049,-0.40273400826491734,0.7977964073578079,0.9709192947207059,-43.37584065822583,0.234865793752294,1,0.4399998188018799,0.5239996910095206,-0.3960001468658447,-0.81600022315979,0.5279998779296875,4,0.06703295357315753,-1.3333283662896496,7.5999999046325675,1.193545782108626,7.639999866485597,-2.3750069849311752,7.823999881744385,0.06703295357315753 2011,2015-02-02,7.504000186920166,7.51200008392334,7.263999938964844,7.28000020980835,215625.0,0.03076922673848559,1.0666698455840864,-0.875001396986235,31.57894609834574,45.40762357033744,0.3295776197722189,0.4408816156052513,-0.338307238931681,-0.7068162897938013,36.68525473919462,0.2480001449584961,0.05133948620921647,-0.401999831199646,-0.9011511016743121,0.09715143927501924,-0.6515754664369791,-0.15242419596231294,0.47710081650221436,33.333355409119505,-6.112049365454986,0.24957563523733262,2,0.17599964141845703,0.3279995918273917,-0.5580000877380371,-0.9880001544952393,0.3599996566772461,0,0.0565031684188928,-1.7058794655222653,7.28000020980835,-1.3333283662896496,7.5999999046325675,1.193545782108626,7.639999866485597,0.0565031684188928 2012,2015-02-03,7.6560001373291025,7.696000099182129,7.4559998512268075,7.552000045776367,262625.0,0.02025585642626715,1.6086981310058057,0.4642861704437606,37.45174669263193,43.407313445158,0.1171580472318654,0.2772642748560017,-0.4630202625190032,-0.8568051894500215,34.767609710414234,0.24000024795532138,0.003892843673281021,-0.23359987735748167,-0.7434003884375402,0.27620063372257686,-0.48850013289751093,0.021300378182547597,0.22470671706922296,62.82053731288543,25.710594170305633,0.2549002555400295,2,0.023999691009520596,0.17599964141845525,-0.6360000371932992,-1.0840001106262216,0.42399978637695224,1,0.03761750585271506,1.0666698455840864,7.504000186920166,-1.7058794655222653,7.28000020980835,-1.3333283662896496,7.5999999046325675,0.03761750585271506 2013,2015-02-04,7.800000190734862,7.863999843597412,7.495999813079834,7.815999984741211,536625.0,0.018808784067759543,5.571457765667575,-0.1538440377067893,42.910450250806576,42.06903522532445,-0.04821620644160163,0.14577895415000874,-0.5803344452301991,-0.9989583142084308,32.95645267956066,0.3680000305175781,-0.05412850381081391,-0.09279983043670725,-0.5993337794363258,0.4137341185629113,-0.346066804936517,0.16046714406310159,-0.5360002517700186,89.33338949416296,51.09430147829039,0.25326697449980906,2,-0.12000036239623935,0.03199958801269531,-0.7120002508163443,-1.1840002536773673,0.38399982452392667,2,0.02974351174419332,1.6086981310058057,7.6560001373291025,1.0666698455840864,7.504000186920166,-1.7058794655222653,7.28000020980835,0.02974351174419332 2014,2015-02-05,7.903999805450439,7.952000141143799,7.703999996185303,7.815999984741211,306125.0,0.013333283611853153,1.6956465402187744,-5.500059605411811,47.940067632306686,41.24491644224656,-0.15468734318131983,0.044037146852134335,-0.6569211153627323,-1.0972940705072194,31.16045290790955,0.2480001449584961,-0.11093828586082122,0.011199784278868918,-0.49533416472074965,0.5177337332784875,-0.2420671902209408,0.26446675877867776,-0.6279998683929433,93.02320907154692,51.65301187053187,0.25326697449980906,2,-0.22399997711181552,-0.07200002670288086,-0.7799998521804801,-1.2879998683929434,0.4159998893737802,3,0.010121508415023905,5.571457765667575,7.800000190734862,1.6086981310058057,7.6560001373291025,1.0666698455840864,7.504000186920166,0.010121508415023905 2015,2015-02-06,7.855999946594237,7.984000205993652,7.808000087738037,7.927999973297119,278875.0,-0.006072856786142777,-1.0952426906145247,-0.8181837885873312,43.35936535935323,40.192603859936206,-0.1318390244824883,0.07974367176995667,-0.5812429635230183,-1.0416804347390016,29.05546584990501,0.17600011825561523,-0.13594196492183297,-0.02640006542205864,-0.5266359280211494,0.4738357971770313,-0.27651799672160404,0.22371786587748677,-0.5529600013732896,82.22219278784053,40.702596046413504,0.2501179312995451,2,-0.23199987411498935,-0.024000167846679688,-0.6939998865127555,-1.2119998931884757,0.6079998016357431,4,0.032586624304880685,1.6956465402187744,7.903999805450439,5.571457765667575,7.800000190734862,1.6086981310058057,7.6560001373291025,0.032586624304880685 2016,2015-02-09,7.823999881744385,7.960000038146973,7.791999816894531,7.855999946594237,195625.0,-0.004073328038110002,-2.4999975164781674,0.44444518030396574,42.857139569516185,39.11204682053068,-0.1564207367218069,0.09453829915144851,-0.5239448293969673,-1.0033250103605402,26.59039030567506,0.1680002212524414,-0.15552914520592243,-0.044400119781494496,-0.5340841394221538,0.44528389985916483,-0.28924212960182416,0.20044189003883517,-0.4801023208770747,69.6969286469664,28.36950884882991,0.24484200982032986,2,-0.19999980926513672,0.00799989700317294,-0.5659997463226318,-1.119999885559082,0.7760004997253436,0,-0.002044963477527584,-1.0952426906145247,7.855999946594237,1.6956465402187744,7.903999805450439,5.571457765667575,7.800000190734862,-0.002044963477527584 2017,2015-02-10,7.888000011444093,7.935999870300293,7.760000228881836,7.8959999084472665,201750.0,0.008179975801001493,3.000000000000081,0.24999627471725797,49.58333850735006,39.91846347509827,-0.23511230160805408,0.0036313136486780806,-0.5655080582266434,-1.0610440518290494,23.543230147710663,0.17599964141845703,-0.18453111604142958,0.03680002689361661,-0.42232195444195586,0.4959220082291882,-0.19276096377416874,0.26636101756140285,-0.5056962918692021,80.32784482480663,35.40935338456071,0.22956099066778599,2,-0.26399993896484464,-0.05600023269653498,-0.618000030517579,-1.0800001621246347,0.8239998817443857,1,-0.0030426176232074553,-2.4999975164781674,7.823999881744385,-1.0952426906145247,7.855999946594237,1.6956465402187744,7.903999805450439,-0.0030426176232074553 2018,2015-02-11,7.848000049591064,7.903999805450439,7.760000228881836,7.848000049591064,192000.0,-0.0050709890713737105,1.571432220708431,-0.0,50.85470292294668,41.62454149486373,-0.18160208775034992,0.018760288940792513,-0.4961100047235947,-1.0131435122491768,20.24072351987797,0.14399957656860263,-0.22288756815473842,0.01320004463195712,-0.41975867618183127,0.4461587654457455,-0.20327931577493796,0.22967940503885131,-0.4295945408310473,51.42855196584455,3.421434698574245,0.2164793604068944,2,-0.22399997711181552,-0.01600027084350586,-0.4380002021789542,-0.764000177383422,0.9039998054504403,2,0.029561655536314735,3.000000000000081,7.888000011444093,-2.4999975164781674,7.823999881744385,-1.0952426906145247,7.855999946594237,0.029561655536314735 2019,2015-02-12,7.808000087738037,7.927999973297119,7.791999816894531,7.880000114440918,131625.0,-0.005096835066293215,-1.6153733293597121,-100.0,46.666668432730965,43.68915838510978,-0.12180340339191176,0.037363297561994635,-0.4245073981748373,-0.9671836827447988,18.17926389979358,0.1360001564025879,-0.24520345795879184,-0.01199991703033465,-0.42603569097149574,0.4020358569108273,-0.21901780400091475,0.19501796994024634,-0.3556588971440027,21.428510607499117,-25.558127229368896,0.2070178869705809,2,-0.18400001525878906,0.023999691009520596,-0.3700002431869507,-0.7240002155303955,0.9439997673034668,3,0.04815572788110445,1.571432220708431,7.848000049591064,3.000000000000081,7.888000011444093,-2.4999975164781674,7.823999881744385,0.04815572788110445 2020,2015-02-13,7.74399995803833,7.8400001525878915,7.7119998931884775,7.8400001525878915,114250.0,-0.008196737830499679,1.6666666666666172,1.3333355409119632,40.186913545104446,44.64559921252741,0.016692123877594334,0.08625350926692565,-0.32951254827340204,-0.8966411808420185,16.14768587442653,0.12800025939941406,-0.2338420233248666,-0.06360003948211634,-0.4707437422151237,0.34354366325089014,-0.26717189084861914,0.13997181188438734,-0.2597592265203188,12.903244413509555,-28.58688615636892,0.2035718513665033,2,-0.023999929428100586,0.08799982070922763,-0.27600014209747314,-0.6600000858306885,1.247999668121338,4,0.07438013170286717,-1.6153733293597121,7.808000087738037,1.571432220708431,7.848000049591064,3.000000000000081,7.888000011444093,0.07438013170286717 2021,2015-02-17,7.6479997634887695,7.808000087738037,7.607999801635742,7.74399995803833,108500.0,-0.0123967194046678,-1.2727289968274094,0.9999999999999908,44.32989152258878,45.40983752696705,0.15116318391183903,0.15225569567554587,-0.20454153584518142,-0.7910137825205483,13.838259314298384,0.20000028610229492,-0.20820047426763555,-0.13560020923614502,-0.5191252328605778,0.24792481438828862,-0.3273627210483614,0.056162302576071355,-0.13377346350221941,12.195107768082737,-29.579315798527013,0.19176251181221662,2,0.09200024604797363,0.18400001525878817,-0.17199993133544922,-0.5639998912811279,1.0480003356933594,1,0.10669456197380667,1.6666666666666172,7.74399995803833,-1.6153733293597121,7.808000087738037,1.571432220708431,7.848000049591064,0.10669456197380667 2022,2015-02-18,7.815999984741211,7.872000217437744,7.5999999046325675,7.6560001373291025,205750.0,0.021966556805410375,1.0000000000000064,-1.6666616996229922,55.729171355617794,46.834139871946086,0.009214755589857404,-0.041831920679108237,-0.34102144646393207,-0.9476734642963187,11.426198325177541,0.27200031280517667,-0.12822107863338772,0.047600007057189586,-0.30242207351940564,0.3976220876337839,-0.12741103323110803,0.2226110473454872,-0.27358725039423426,65.85366917393803,18.62498996454069,0.17501104028829736,2,-0.023999929428100586,0.015999794006346768,-0.2960000038146964,-0.6879999637603751,0.8319997787475586,2,0.10030711339036369,-1.2727289968274094,7.6479997634887695,1.6666666666666172,7.74399995803833,-1.6153733293597121,7.808000087738037,0.10030711339036369 2023,2015-02-19,7.776000022888184,7.831999778747559,7.71999979019165,7.815999984741211,73250.0,-0.005117702396509327,2.111130243585838,-0.2500000000000014,55.72917135561785,47.69959584120288,0.05079378190835104,-0.012556857731936155,-0.2724109432023294,-0.8955562729666093,10.288705973115931,0.1119999885559082,-0.06647695106158835,0.014000034332275035,-0.3302152197451633,0.3582152884097134,-0.15810759270644414,0.18610766137099422,-0.20709204024240613,53.65856140585533,1.1719034814441187,0.17210762703871915,2,0.016000032424926758,0.05599975585937411,-0.12199985980987549,-0.5079998970031738,0.8559999465942401,3,0.12037035333657875,1.0000000000000064,7.815999984741211,-1.2727289968274094,7.6479997634887695,1.6666666666666172,7.74399995803833,0.12037035333657875 2024,2015-02-20,7.776000022888184,7.9120001792907715,7.688000202178955,7.800000190734862,135875.0,0.0,-1.2400019073504518,0.6000047683761073,70.39472781266261,50.70352500268171,0.03433866386029383,-0.016556041392893128,-0.23882615209650737,-0.8831882914378344,9.975678297247367,0.2239999771118164,-0.025486616001434648,0.016000032424926758,-0.3273578971130746,0.35935796196292813,-0.15567893234407393,0.18767899719392744,-0.1821865068415338,56.41024465392669,-2.4857015298557386,0.17167896476900069,2,0.003999948501586914,-0.04799985885620117,-0.098000168800354,-0.37600016593933105,0.9280004501342773,4,0.1255143813375159,2.111130243585838,7.776000022888184,1.0000000000000064,7.815999984741211,-1.2727289968274094,7.6479997634887695,0.1255143813375159 2025,2015-02-23,7.7119998931884775,7.783999919891357,7.5999999046325675,7.776000022888184,97125.0,-0.00823046933016014,3.600004768376152,2.666653421282745,59.8484687705597,52.59145046946432,0.0846680242942286,0.03207678652497048,-0.14077667265407268,-0.8083441463297225,9.353526130690573,0.18400001525878995,-0.008603036461176217,-0.037200093269347256,-0.3717844812761095,0.297384294737415,-0.2044922872727284,0.13009210073403388,0.2720003128051749,35.89740062844683,-25.14842279961269,0.1672921940033809,2,0.05599999427795321,0.01600027084350497,-0.03400003910064786,-0.3120000362396249,0.7840003967285147,0,0.1348547687055328,-1.2400019073504518,7.776000022888184,2.111130243585838,7.776000022888184,1.0000000000000064,7.815999984741211,0.1348547687055328 2026,2015-02-24,7.728000164031982,7.783999919891357,7.631999969482423,7.71999979019165,84625.0,0.0020747239451646138,1.5333349227920283,-0.12500558792412517,53.91304257686787,53.07252869941074,0.05991927777633954,-0.012275937452946195,-0.11848689863234085,-0.8120198997046426,8.339209493304084,0.15199995040893466,-0.012725122089307206,-0.0035998344421388495,-0.29974081358686,0.2925411447025814,-0.15167032401449898,0.14447065513022128,0.24832003593444796,41.02568805096057,-18.9779082894407,0.14807048957236016,2,0.03599977493286133,-0.012000083923339844,-0.012000322341918945,-0.3280003070831299,0.8159995079040527,1,0.1635610035324082,3.600004768376152,7.7119998931884775,-1.2400019073504518,7.776000022888184,2.111130243585838,7.776000022888184,0.1635610035324082 2027,2015-02-25,7.751999855041504,7.776000022888184,7.671999931335449,7.74399995803833,90500.0,0.003105550012954428,2.7142735501230404,0.999940398140422,46.99997973442566,52.64422612290841,0.01631487703358747,-0.04421308825623704,-0.10802837090006356,-0.824196816162658,7.4003061890454696,0.10400009155273438,-0.001847731050138357,0.023999857902526678,-0.2691470401713598,0.3171467559764132,-0.12257359113441701,0.17057330693947037,0.21679393901824895,48.71788993629965,-7.2627410991136045,0.14657344903694342,2,0.012000083923339844,-0.03599977493286133,-0.02200007438659668,-0.35199999809265137,0.8959999084472656,2,0.12177505957081447,1.5333349227920283,7.728000164031982,3.600004768376152,7.7119998931884775,-1.2400019073504518,7.776000022888184,0.12177505957081447 2028,2015-02-26,7.815999984741211,7.903999805450439,7.74399995803833,7.760000228881836,111000.0,0.008255950838038872,-2.6363478732050734,7.000059605412171,44.21054348719479,52.37132335118216,-0.058895289035458376,-0.09945055091763866,-0.14024258782551513,-0.8749878224925727,7.437140898091066,0.1599998474121085,0.014641618231098441,0.0791999816894533,-0.21339023508795663,0.3717901984668641,-0.0670951266992521,0.2254950900781587,0.14541793152999816,69.23073396177979,17.194833006713075,0.14629510838870538,2,-0.059999942779541016,-0.1360001564025879,-0.07400012016296387,-0.4160001277923584,0.8640003204345703,3,0.10644828305678478,2.7142735501230404,7.751999855041504,1.5333349227920283,7.728000164031982,3.600004768376152,7.7119998931884775,0.10644828305678478 2029,2015-02-27,7.74399995803833,7.888000011444093,7.5999999046325675,7.800000190734862,433750.0,-0.00921187651528188,1.4827608886440722,-1.0000085149863602,42.85715154585696,52.66801646237689,0.0034325744676122483,-0.016979825141401506,-0.038443269367910204,-0.789296826548366,7.418978229612843,0.2880001068115252,0.006935374126594951,-4.7683715642676816e-08,-0.28541523471225894,0.28541513934482765,-0.14270764119798773,0.14270754583055645,0.21018959800010606,47.36845407460651,-0.8140091951987287,0.14270759351427179,2,0.012000083923339844,-0.06400012969970703,0.03599989414215088,-0.34400010108947754,0.551999568939209,4,0.11466942358675292,-2.6363478732050734,7.815999984741211,2.7142735501230404,7.751999855041504,1.5333349227920283,7.728000164031982,0.11466942358675292 2030,2015-03-02,7.76800012588501,7.831999778747559,7.696000099182129,7.76800012588501,170000.0,0.003099195244928632,1.1250065192933831,-0.0,46.39177284882806,52.897114387514584,-0.018780074502421584,-0.0026833063767472964,-0.03304038018412925,-0.7974114159053336,7.005889360443075,0.1359996795654297,-0.001197054203090353,-0.000399875640868963,-0.18411400536785472,0.1833142540861168,-0.0922569405043614,0.09145718922262347,0.1791056371253088,55.26324870516739,9.397300989898014,0.09185706486349265,3,-0.012000083923339844,-0.08800029754638672,0.01199960708618164,-0.3680002689361572,0.7039999961853027,0,0.12049437847180933,1.4827608886440722,7.74399995803833,-2.6363478732050734,7.815999984741211,2.7142735501230404,7.751999855041504,0.12049437847180933 2031,2015-03-03,7.927999973297119,8.0,7.671999931335449,7.76800012588501,220625.0,0.020597302371166082,1.1578958926112175,100.0,52.29357396821157,52.51538134446945,-0.15073657302186572,-0.13627642579411514,-0.17148787130449783,-0.9382624852666002,6.84275556333212,0.3280000686645508,0.006651700073966538,0.13839998245239293,-0.011612497747598205,0.28841246265238407,0.06339374235239781,0.21340622255238806,-0.32800006866455167,81.9999976158148,38.82051380488602,0.07500624009999554,3,-0.12800002098083496,-0.2480001449584961,-0.1120002269744873,-0.5280001163482666,0.3119997978210449,1,0.07164484340729027,1.1250065192933831,7.76800012588501,1.4827608886440722,7.74399995803833,-2.6363478732050734,7.815999984741211,0.07164484340729027 2032,2015-03-04,7.943999767303468,8.0,7.74399995803833,7.920000076293945,522000.0,0.0020181374949845843,2.76470216995719,0.14999821185895698,55.66035720029297,52.50773532721113,-0.16390671361096754,-0.13659713649684502,-0.17123680509048622,-0.9382749664268593,7.499658586870724,0.2560000419616699,0.03404998451059704,0.13999979496002268,-0.011300509970729955,0.2913000998907753,0.06434964249464681,0.21564994742539856,-0.33599986076355126,85.99994516374014,42.05193999682086,0.07565015246537622,3,-0.1439998149871835,-0.3119997978210458,-0.11800003051757901,-0.5439999103546151,0.23199987411498935,2,0.07552869111377536,1.1578958926112175,7.927999973297119,1.1250065192933831,7.76800012588501,1.4827608886440722,7.74399995803833,0.07552869111377536 2033,2015-03-05,8.031999588012695,8.048000335693361,7.888000011444093,7.943999767303468,157375.0,0.01107752055474931,1.6666428250701693,3.6667064036079418,62.499966738493804,51.63053965230348,-0.23666164365188536,-0.2174750338202891,-0.23750168017707818,-1.0066754976593977,7.67309268253288,0.16000032424926847,0.06303282686219891,0.21639964580535853,0.034010468917211156,0.3987888226935059,0.12520505736128484,0.3075942342494322,-0.41615967960357736,96.42840797211319,47.581598156462626,0.09119458844407363,3,-0.20799946784973145,-0.37599945068359286,-0.1819995641708374,-0.6319997310638428,0.1840000152587873,3,0.07669325287259965,2.76470216995719,7.943999767303468,1.1578958926112175,7.927999973297119,1.1250065192933831,7.76800012588501,0.07669325287259965 2034,2015-03-06,7.984000205993652,8.048000335693361,7.960000038146973,7.984000205993652,230750.0,-0.005976018984199083,-2.666653421282757,0.0,63.63638334038657,52.05141904895092,-0.174394002453937,-0.17199309609686964,-0.16994021318473695,-0.9380073292363589,7.532035237126022,0.0880002975463885,0.05789830312391775,0.16440024375915563,-0.029309640283825544,0.3581101278021368,0.06754530173766504,0.2612551857806462,-0.3508738804931646,82.97870721469025,28.363140789627025,0.0968549420214907,3,-0.16000008583068848,-0.3280000686645499,-0.15800011157989502,-0.5840003490447998,0.20800018310546875,4,0.08717435887083713,1.6666428250701693,8.031999588012695,2.76470216995719,7.943999767303468,1.1578958926112175,7.927999973297119,0.08717435887083713 2035,2015-03-09,8.112000465393066,8.279999732971191,7.992000102996826,7.992000102996826,138750.0,0.01603209620452195,-3.799979337118879,100.0,75.43864327235886,54.44315245956102,-0.26785502212673507,-0.2949534948783139,-0.2808720479095328,-1.0461729738401369,7.633665769306458,0.29599952697753906,0.059418207266475065,0.2796004772186276,0.04603182476603784,0.5131691296712164,0.1628161509923327,0.39638480344492244,-0.46227917948486397,72.36853250179598,11.875366541662679,0.11678432622629448,3,-0.17200064659118652,-0.34000062942504883,-0.30400049686431885,-0.7120006084442139,0.15999984741210938,0,0.022682328775674776,-2.666653421282757,7.984000205993652,1.6666428250701693,8.031999588012695,2.76470216995719,7.943999767303468,0.022682328775674776 2036,2015-03-10,7.808000087738037,8.064000129699707,7.7119998931884775,8.064000129699707,183750.0,-0.03747538957276164,1.7500013969836261,-2.13332724043249,49.61832547325412,54.7340797638753,0.054408356988873585,0.008207565210970102,0.035468741750910304,-0.7242875780776394,7.24107970531202,0.40000057220458896,0.03397990116557015,-0.023599910736083807,-0.2573991912146134,0.2101993697424458,-0.14049955097534816,0.09329972950318055,-0.12046209500605531,16.90144746982396,-41.140932233570226,0.1168996402392646,3,0.13199973106384277,-0.03600025177001953,-0.046000123023986816,-0.40800023078918457,0.6959996223449707,1,0.08504098704802066,-3.799979337118879,8.112000465393066,-2.666653421282757,7.984000205993652,1.6666428250701693,8.031999588012695,0.08504098704802066 2037,2015-03-11,7.863999843597412,7.952000141143799,7.6560001373291025,7.8400001525878915,137750.0,0.007172099798938181,1.9599958038390015,-0.0937487776393177,54.135331269727246,55.83683396193447,0.017842924239086067,-0.05236731313072163,-0.011669809795991526,-0.7526980266698367,6.887902289280944,0.2960000038146964,0.032593662341954044,0.033599853515625,-0.19922489646711128,0.2664246034983613,-0.08281252147574314,0.15001222850699314,0.4159998893737793,33.33330786124631,-24.21998230890067,0.1164123749913683,3,0.07599997520446777,0.003999948501586914,-0.10800004005432129,-0.46399998664855957,0.2400002479553205,2,0.04781280963870782,1.7500013969836261,7.808000087738037,-3.799979337118879,8.112000465393066,-2.666653421282757,7.984000205993652,0.04781280963870782 2038,2015-03-12,8.079999923706055,8.095999717712402,7.831999778747559,7.943999767303468,122000.0,0.027466948678095626,2.1428611976010514,5.666746140549734,61.87499860301587,57.949928079396564,-0.1751940981764184,-0.26361083902098237,-0.21714764714594992,-0.9394449419411881,6.73980380664693,0.26399993896484375,0.04504094530291525,0.23799993991851842,-0.020246840328397298,0.49624672016543414,0.10887654979506056,0.3671233300419763,0.18751981735229428,67.9487277456744,9.827397965421937,0.12912339012345786,3,-0.1119999885559082,-0.192000150680542,-0.32400012016296387,-0.6800000667572021,0.14400005340576172,3,0.011881153294413638,1.9599958038390015,7.863999843597412,1.7500013969836261,7.808000087738037,-3.799979337118879,8.112000465393066,0.011881153294413638 2039,2015-03-13,8.184000015258789,8.215999603271483,7.992000102996826,8.095999717712402,273625.0,0.012871298581031754,1.9473720534812826,0.6470602672388748,67.87879663612979,60.33737516687454,-0.2349209661993612,-0.3562634609203714,-0.31255280668386654,-1.0169945057842602,6.647680984866593,0.22399950027465643,0.0678788627127167,0.32320003509521467,0.023894389876964794,0.6225056803134636,0.17354721248609017,0.47285285770433916,0.07128933372497492,84.61541988442802,22.70459584405009,0.14965282260912469,3,-0.21600008010864258,-0.24400019645690918,-0.42800021171569824,-0.7840001583099365,0.039999961853027344,4,0.00391001807832736,2.1428611976010514,8.079999923706055,1.9599958038390015,7.863999843597412,1.7500013969836261,7.808000087738037,0.00391001807832736 2040,2015-03-16,8.319999694824219,8.359999656677246,8.128000259399414,8.248000144958496,260500.0,0.016617751626571753,2.052634220713627,0.8181739366025468,70.55555206021927,62.36648384376427,-0.3178057706418276,-0.47104905381754225,-0.43587888601657365,-1.1303383143982026,7.170035604660191,0.23199939727783203,0.09433304088603656,0.4303997278213503,0.07317158991866357,0.787627865724037,0.25178565887000737,0.6090137967726941,-0.6639995574951163,94.31818335755902,28.535946731780527,0.17861406895134355,3,-0.3119997978210449,-0.3399999141693115,-0.5639998912811279,-0.9199998378753662,-0.11199951171875,0,-0.015384532502414006,1.9473720534812826,8.184000015258789,2.1428611976010514,8.079999923706055,1.9599958038390015,7.863999843597412,-0.015384532502414006 2041,2015-03-17,8.46399974822998,8.600000381469728,8.272000312805176,8.312000274658201,242375.0,0.017307699361496676,-1.8275941447533541,2.111116998026436,72.820517209548,64.27316828923705,-0.4221747036118213,-0.5805469143893056,-0.5683655905029017,-1.252403457164439,8.465463811093123,0.32800006866455256,0.13467983783653725,0.5335997819900511,0.11196677157246349,0.9552327924076378,0.32278327678125684,0.7444162871988445,-0.7939196205139147,85.59315698445009,16.923193027353918,0.21081650520879344,3,-0.33599948883056463,-0.363999605178833,-0.7359998226165771,-1.063999891281128,-0.23999977111816406,1,-0.022684243990550246,2.052634220713627,8.319999694824219,1.9473720534812826,8.184000015258789,2.1428611976010514,8.079999923706055,-0.022684243990550246 2042,2015-03-18,8.600000381469728,8.600000381469728,8.295999526977539,8.432000160217285,126375.0,0.0160681282236792,2.61905302535743,1.1052684414272527,74.01962044696475,65.55312981240048,-0.5088464553315504,-0.6901869013408755,-0.6990301643747401,-1.3653279120130017,9.568338169092272,0.3040008544921893,0.17764142835612873,0.630400395393373,0.1176220175533853,1.1431787732333607,0.37401120647338004,0.8867895843133669,-0.8927234436035159,100.0,30.103828010505794,0.2563891889199936,3,-0.4720001220703125,-0.5000002384185809,-0.872000455856325,-1.2000005245208758,-0.3600006103515643,2,-0.011162868270746973,-1.8275941447533541,8.46399974822998,2.052634220713627,8.319999694824219,1.9473720534812826,8.184000015258789,-0.011162868270746973 2043,2015-03-19,8.711999893188478,8.720000267028809,8.583999633789062,8.600000381469728,253000.0,0.013023198459394703,1.1250055879241825,0.6666628822497531,78.94737592604689,67.25435121080719,-0.5746775598692633,-0.767835566370076,-0.7962871455235616,-1.453876649517583,10.851539808954591,0.1360006332397461,0.2097207186733847,0.6955999135971087,0.09405019632215783,1.2971496308720596,0.39482505495963416,0.9963747722345841,-0.9690140175781252,98.90104779701961,25.074823733951902,0.3007748586374754,3,-0.5239996910095233,-0.5519998073577899,-0.983999967575075,-1.3120000362396258,-0.5039997100830096,3,-0.06978877514807058,2.61905302535743,8.600000381469728,-1.8275941447533541,8.46399974822998,2.052634220713627,8.319999694824219,-0.06978877514807058 2044,2015-03-20,8.751999855041504,8.784000396728517,8.607999801635742,8.776000022888184,369500.0,0.004591363905353196,7.799828342551281,-0.21428814713896457,79.14692438483601,67.66638244552688,-0.5523675486020672,-0.7704693712704582,-0.8261917772162359,-1.4686777917585285,11.867688401821857,0.1760005950927752,0.24205229549011875,0.6867998838424683,0.013312330698290964,1.3602874369866464,0.3500561072703796,1.023543660414557,-0.950393115946043,95.12186966647548,18.164850150489627,0.33674377657208904,3,-0.5319995880126935,-0.5599997043609619,-1.0239999294281006,-1.3519999980926514,-0.5760002136230469,4,-0.060329054693201156,1.1250055879241825,8.711999893188478,2.61905302535743,8.600000381469728,-1.8275941447533541,8.46399974822998,-0.060329054693201156 2045,2015-03-23,8.751999855041504,8.984000205993652,8.711999893188478,8.767999649047853,237875.0,0.0,-4.666689846319079,0.666653421282757,76.96335748414626,70.704719335626,-0.5051594050006081,-0.7257709321856449,-0.8210463810461608,-1.442201249163647,13.603575088545295,0.272000312805174,0.2635347528305383,0.6347998857498176,-0.08300302510454571,1.352602796604181,0.27589843032263595,0.9937013411769993,-0.8718016233353989,67.41567615787064,-8.53564859972694,0.3589014554271815,3,-0.43199968338012695,-0.45999979972839355,-1.0239999294281006,-1.3519999980926514,-0.7679996490478516,0,-0.060329054693201156,7.799828342551281,8.751999855041504,1.1250055879241825,8.711999893188478,2.61905302535743,8.600000381469728,-0.060329054693201156 2046,2015-03-24,8.991999626159668,8.991999626159668,8.663999557495117,8.760000228881836,222750.0,0.02742227777573758,1.8275941447533388,-14.50014901352882,79.90868238578697,73.5684250151882,-0.6253040241030394,-0.913031280022663,-1.0542953663767545,-1.6642790763005664,15.33114980905737,0.3280000686645508,0.2974958822610354,0.811599683761596,0.019359946165327102,1.6038394213578657,0.41547981496346154,1.2077195525597304,-1.0014211970248086,100.0,24.273825051781813,0.39611986879813477,3,-0.5799999237060547,-0.6959998607635498,-1.215999722480774,-1.5919997692108154,-1.1519994735717765,1,-0.08718855378656554,-4.666689846319079,8.751999855041504,7.799828342551281,8.751999855041504,1.1250055879241825,8.711999893188478,-0.08718855378656554 2047,2015-03-25,8.696000099182129,9.0,8.696000099182129,9.0,175750.0,-0.032918098229943515,1.0,-1.310347804282502,66.93879646245051,74.13106922179205,-0.22224544860664608,-0.5720107676958204,-0.7589718696606109,-1.3522800876717174,17.159355421686346,0.3039999008178711,0.3046048853125143,0.4684001445770267,-0.32884090362517604,1.2656411927792295,0.06977962047592534,0.8670206686781281,-0.5852511264042928,26.923165095550743,-44.27649012706367,0.3986205241011012,3,-0.20000004768371582,-0.3960001468658447,-0.910000205039978,-1.2960002422332764,-0.6719999313354492,2,-0.054277842305303636,1.8275941447533388,8.991999626159668,-4.666689846319079,8.751999855041504,7.799828342551281,8.751999855041504,-0.054277842305303636 2048,2015-03-26,8.64799976348877,8.751999855041504,8.631999969482424,8.696000099182129,109875.0,-0.005519817749067624,-2.000000000000089,0.1578958926112176,66.93876389213943,74.02662113912646,-0.095214015614971,-0.483260173683032,-0.7104139241472405,-1.2891634087415094,18.260264531847913,0.11999988555908025,0.3673355362937514,0.3787998199462894,-0.41482987031216645,1.1724295102047453,-0.018015025182938516,0.7756146650755174,-0.41275564689983035,10.204066737705636,-57.04750194390606,0.396814845129228,3,-0.0839996337890625,-0.34799981117248535,-0.8359998464584351,-1.247999906539917,-0.6959996223449707,3,-0.047178538798434255,1.0,8.696000099182129,1.8275941447533388,8.991999626159668,-4.666689846319079,8.751999855041504,-0.047178538798434255 2049,2015-03-27,8.631999969482424,8.687999725341799,8.51200008392334,8.687999725341799,90500.0,-0.0018501149912024673,5.285728882833851,1.166653421282683,64.06925390449224,73.30592134404567,-0.010038031871800968,-0.4187944206091476,-0.6917098268108308,-1.2579868454178076,20.002747229593602,0.1759996414184588,0.42653517205297753,0.3184000253677386,-0.45048707715408476,1.087287127889562,-0.06604352589317308,0.7028435766286503,-0.28969002921593656,24.590144712285763,-40.27860074699953,0.38444355126091156,3,0.004000186920164239,-0.33200001716613947,-0.8200000524520892,-1.2320001125335711,-0.8959999084472674,4,-0.04911953056950458,-2.000000000000089,8.64799976348877,1.0,8.696000099182129,1.8275941447533388,8.991999626159668,-0.04911953056950458 2050,2015-03-30,8.704000473022461,8.880000114440918,8.592000007629395,8.671999931335451,215000.0,0.008341114897426838,-1.9999950329563347,-0.5714407356947911,77.72278936806383,73.85061825054743,-0.024406309094835876,-0.43961605488178535,-0.7565029712084765,-1.3143655582104792,22.04307439958177,0.28800010681152344,0.4639136473197194,0.3436005115509033,-0.39895108039661586,1.0861521034984225,-0.02767528442285716,0.7148763075246629,-0.2696139243932816,39.34434879471571,-30.286906920478422,0.3712757959737598,3,-0.056000709533691406,-0.40400052070617676,-0.9500004053115845,-1.3040006160736084,-0.8400006294250488,0,-0.06066185695192816,5.285728882833851,8.631999969482424,-2.000000000000089,8.64799976348877,1.0,8.696000099182129,-0.06066185695192816 2051,2015-03-31,8.496000289916992,8.680000305175781,8.239999771118164,8.680000305175781,145750.0,-0.02389707856176626,3.782614104012688,-5.749903144092109,67.87331451696646,73.1676953694365,0.21077584853174436,-0.1969801544205083,-0.5479481714402308,-1.0920499708606473,22.70879415330935,0.4640007019042969,0.4823273056720243,0.10720031261444163,-0.6086878142175376,0.8230884394464208,-0.2507437508015471,0.46514437603043035,0.5039997100830078,33.68426864495469,-38.86383248988901,0.3579440634159895,3,0.12399959564208984,-0.196000337600708,-0.7480002641677856,-1.0960004329681396,-0.4160003662109375,1,-0.060263661305541505,-1.9999950329563347,8.704000473022461,5.285728882833851,8.631999969482424,-2.000000000000089,8.64799976348877,-0.060263661305541505 2052,2015-04-01,8.543999671936035,8.600000381469728,8.303999900817871,8.472000122070312,177125.0,0.005649644583464619,2.217379586294071,-0.3913018689941847,64.49999731779008,71.56243107963019,0.1720950085528763,-0.20840956342256334,-0.5945658293690075,-1.1244153453289956,23.410490229746266,0.29600048065185725,0.4870877893300989,0.12519969940185582,-0.5619139926051115,0.8123133914088232,-0.21835714660162786,0.4687565454053395,0.4408003234863287,47.499959021828694,-24.571185864570502,0.34355684600348385,4,0.07600021362304688,-0.24399971961975098,-0.803999662399292,-1.1439998149871826,-0.5359992980957031,2,-0.08239695065304475,3.782614104012688,8.496000289916992,-1.9999950329563347,8.704000473022461,5.285728882833851,8.631999969482424,-0.08239695065304475 2053,2015-04-02,8.64799976348877,8.663999557495117,8.51200008392334,8.560000419616701,101000.0,0.012172295827016066,1.5333471087516293,1.2222207504933724,64.49999731779008,69.93499473884731,0.06488514846546245,-0.2781554274148874,-0.688983824983751,-1.2122734254301655,23.9894786026379,0.15199947357177734,0.4777787336910908,0.19839978218078613,-0.47069859280322746,0.8674981571647997,-0.13614940531122066,0.5329489696727929,0.3219042274475097,63.74996460976114,-6.456222165011219,0.33454918749200674,4,-0.0279998779296875,-0.34799981117248535,-0.9079997539520264,-1.247999906539917,-0.5920000076293945,3,-0.07215536687183677,2.217379586294071,8.543999671936035,3.782614104012688,8.496000289916992,-1.9999950329563347,8.704000473022461,-0.07215536687183677 2054,2015-04-06,8.680000305175781,8.791999816894531,8.447999954223633,8.616000175476074,163125.0,0.003700340259271906,1.3888949597501896,0.7272796237293425,62.032103629189095,68.27596653274095,0.024135532327303366,-0.26913875862433123,-0.7079959283049213,-1.2275265260979848,24.74797519098948,0.34399986267089844,0.4549946269215326,0.19560031890869212,-0.44325068418690705,0.8344513220042913,-0.12382518263910747,0.5150258204564917,0.27530560136413484,68.75004656610375,1.5280242690811008,0.31942550154779953,4,-0.06000041961669922,-0.38000035285949707,-0.9620003700256348,-1.260000467300416,-0.6560001373291016,0,-0.08387098369085133,1.5333471087516293,8.64799976348877,2.217379586294071,8.543999671936035,3.782614104012688,8.496000289916992,-0.08387098369085133 2055,2015-04-07,8.295999526977539,8.680000305175781,8.248000144958496,8.680000305175781,150625.0,-0.04423971943517868,1.249996274717251,-6.0,45.161286778379065,64.41514479858454,0.3762131482430089,0.13634398164684214,-0.3188116876648408,-0.82884122934367,24.175297702939496,0.43200016021728516,0.40146574864000506,-0.19760041236877512,-0.8189302115511943,0.423729386813644,-0.5082653119599847,0.11306448722243445,0.6450002568539421,10.144882466560933,-52.49151188867184,0.3106648995912094,4,0.32400035858154297,0.03200054168701172,-0.5779995918273926,-0.8399996757507333,-0.28799915313720703,1,-0.06750235027392848,1.3888949597501896,8.680000305175781,1.5333471087516293,8.64799976348877,2.217379586294071,8.543999671936035,-0.06750235027392848 2056,2015-04-08,8.472000122070312,8.51200008392334,8.159999847412111,8.263999938964844,224125.0,0.021215116336547712,1.4444451803039713,-0.5416660457862085,46.3963910749879,62.13265531108867,0.13264233183980778,0.013322234041783787,-0.4923769686653472,-0.9900066828487128,25.09721680585899,0.3520002365112287,0.3449681925768324,-0.0547998189926151,-0.5863547397028857,0.47675510171765545,-0.3205772793477504,0.21097764136252017,0.4549796615069024,49.36713444997722,-8.190111935884538,0.2657774603551355,4,0.04799985885620117,-0.14400005340576172,-0.754000186920166,-0.9680004119873056,-0.2239999771118164,2,-0.07176584864405344,1.249996274717251,8.295999526977539,1.3888949597501896,8.680000305175781,1.5333471087516293,8.64799976348877,-0.07176584864405344 2057,2015-04-09,8.239999771118164,8.46399974822998,8.152000427246094,8.456000328063965,72000.0,-0.02738436586512394,1.689656306393334,-1.038463301911015,37.55275131758825,58.86754280280521,0.32760818988196405,0.2897937434547142,-0.25233404791351965,-0.7443696517442469,26.341226919174265,0.31999969482421875,0.28920270560528394,-0.3056001663208008,-0.7593557418942449,0.14815540925264337,-0.532477954107522,-0.0787223785340796,0.6563008150124467,13.749910592947574,-36.98402115684212,0.22687778778672205,4,0.2760004997253418,0.08800029754638672,-0.49999988079071045,-0.6640000343322763,-0.20800018310546875,3,-0.019417457749564604,1.4444451803039713,8.472000122070312,1.249996274717251,8.295999526977539,1.3888949597501896,8.680000305175781,-0.019417457749564604 2058,2015-04-10,8.175999641418457,8.46399974822998,8.152000427246094,8.279999732971191,175500.0,-0.007767006247261343,-3.105294198843031,0.4814806638615763,35.00000993409718,55.63762680609465,0.3549397900222786,0.38088274696578495,-0.17493743717185595,-0.6664556150731418,27.010191322250243,0.3119993209838867,0.1943460384940039,-0.3744002819061283,-0.8090464876919992,0.06024592387974259,-0.5917233847990637,-0.15707717901319285,0.6756429351790825,3.7498807905967624,-39.66035324839544,0.21732310289293552,4,0.34000062942504883,0.15200042724609375,-0.459999680519104,-0.5799999237060556,0.22399997711181463,4,-0.02054785652473179,1.689656306393334,8.239999771118164,1.4444451803039713,8.472000122070312,1.249996274717251,8.295999526977539,-0.02054785652473179 2059,2015-04-13,8.215999603271483,8.248000144958496,8.159999847412111,8.184000015258789,144375.0,0.004892363454909177,-1.2000095367523123,-0.3076880754135471,36.3265377618161,51.03804329428935,0.2790719185399606,0.3619609591035715,-0.19951039289855466,-0.6884634312889943,27.230904872389043,0.08800029754638494,0.14064053228606,-0.3360002994537368,-0.7651685949199667,0.09316799601249315,-0.5505844471868517,-0.12141615172062181,0.5936644443649701,12.121058867727895,-27.08556043593388,0.21458414773311496,4,0.2560005187988299,0.11200046539306818,-0.4759994745254499,-0.4679996967315665,-0.10399913787841619,0,-0.01947417905770077,-3.105294198843031,8.175999641418457,1.689656306393334,8.239999771118164,1.4444451803039713,8.472000122070312,-0.01947417905770077 2060,2015-04-14,8.192000389099121,8.359999656677246,8.13599967956543,8.223999977111816,126750.0,-0.0029210339984443445,-2.1110890354711382,-1.0000000000000555,27.064260317883793,46.50370393883571,0.2489901789332425,0.39619208264081607,-0.14972884920462093,-0.6447683809940505,27.09820344722273,0.2239999771118164,0.08601913549804152,-0.35359954833984375,-0.8007748077393249,0.09357571105963736,-0.5771871780395834,-0.13001191864010408,0.5782038413139095,14.893789709966645,-15.936201943156709,0.22358762969974055,4,0.2719993591308594,0.1359996795654297,-0.4520002603530884,-0.444000482559205,0.09599971771240057,1,-0.020507838534284617,-1.2000095367523123,8.215999603271483,-3.105294198843031,8.175999641418457,1.689656306393334,8.239999771118164,-0.020507838534284617 2061,2015-04-15,8.272000312805176,8.328000068664549,8.168000221252441,8.239999771118164,104125.0,0.0097656152229324,1.2222192787840958,-1.0000298027060857,36.12567765096802,43.35100175363327,0.14960714700224464,0.3173407495319154,-0.2097065550911843,-0.7046627956096847,26.203860040551657,0.1599998474121076,0.03977920078888175,-0.2639996528625481,-0.7265309285051256,0.19853162278002934,-0.49526529068383596,-0.03273401504126028,0.4474675535400472,41.46359901492442,9.720571092877812,0.2312656378212885,4,0.1919994354248047,0.055999755859375,-0.41600048542022705,-0.5240004062652597,0.15199947357177557,2,-0.0319148850316372,-2.1110890354711382,8.192000389099121,-1.2000095367523123,8.215999603271483,-3.105294198843031,8.175999641418457,-0.0319148850316372 2062,2015-04-16,8.503999710083008,8.552000045776367,8.232000350952147,8.288000106811522,128250.0,0.028046347739940636,1.051278289256513,6.7498733422739345,45.79439304397426,41.272601278764846,-0.09908252726929412,0.08198381252038622,-0.423475228934004,-0.914109339476604,25.5610210165259,0.3199996948242205,-0.033530935754376046,-0.02720022201538086,-0.48892679095103553,0.4345263469202738,-0.2580635064832091,0.20366306245244736,0.16879070131983198,88.4614679235594,51.76347369768832,0.23086328446782736,4,-0.039999961853027344,-0.17599964141845703,-0.6479998826980591,-0.6999998092651376,-0.2559995651245117,3,-0.03010343060348164,1.2222192787840958,8.272000312805176,-2.1110890354711382,8.192000389099121,-1.2000095367523123,8.215999603271483,-0.03010343060348164 2063,2015-04-17,8.104000091552733,8.456000328063965,8.008000373840332,8.439999580383299,201375.0,-0.04703664536300545,1.4347758482625057,-1.5555560461296518,37.40458709919291,38.53621055320972,0.24097697019059083,0.45755733182126157,-0.014159301819058001,-0.49505899861991054,24.154651909042528,0.4959993362426758,-0.08860196079356619,-0.3967998504638697,-0.8875537615849023,0.09395406065716294,-0.642176806024386,-0.15142289490335337,0.5258470613031143,17.64701757461509,-19.732294763516514,0.24537695556051672,4,0.24000024795532404,0.3119997978210467,-0.20000028610229315,-0.2720003128051749,-0.136000156402587,4,-0.008884563515132227,1.051278289256513,8.503999710083008,1.2222192787840958,8.272000312805176,-2.1110890354711382,8.192000389099121,-0.008884563515132227 2064,2015-04-20,8.223999977111816,8.288000106811522,8.112000465393066,8.119999885559082,144125.0,0.014807488179098938,-1.933353466636967,-0.3095245528935261,38.8059588630103,37.83006300705763,0.055307237541269316,0.31196757828441335,-0.12660911891114068,-0.5956279114710235,22.496108715075184,0.18400001525878906,-0.13744207931094365,-0.25039997100830114,-0.7410632786141136,0.2402633365975113,-0.4957316248112065,-0.0050683172053958,0.3436624978424785,39.70583336985581,2.468710825712627,0.24533165380290617,4,0.0560002326965332,0.2720000743865967,-0.2960001230239868,-0.3920001983642587,-0.07999992370605291,0,0.02140073466783554,1.4347758482625057,8.104000091552733,1.051278289256513,8.503999710083008,1.2222192787840958,8.272000312805176,0.02140073466783554 2065,2015-04-21,8.223999977111816,8.319999694824219,8.088000297546388,8.288000106811522,78875.0,0.0,2.62501024460386,-0.6153853207643889,42.97519806230706,37.44993045009309,0.049193249776111614,0.28499480204337146,-0.11735596872526699,-0.5758719285314342,20.288326418973625,0.23199939727783025,-0.19818225041925963,-0.2239999771118164,-0.7085538208201001,0.2605538665964664,-0.46627689896595825,0.01827694474232544,0.287696287731082,39.70583336985581,1.9358835554063063,0.24227692185414146,4,0.0560002326965332,0.2800002098083496,-0.2700001001358032,-0.3920001983642587,-0.2239999771118164,1,-0.013618617707983338,-1.933353466636967,8.223999977111816,1.4347758482625057,8.104000091552733,1.051278289256513,8.503999710083008,-0.013618617707983338 2066,2015-04-22,8.208000183105469,8.255999565124513,8.112000465393066,8.255999565124513,101500.0,-0.001945500249377008,5.000039736941077,0.7499888241518017,41.17648531997923,37.852567561469876,0.02660416746075711,0.2521770310647433,-0.09106654805948722,-0.5412860012596958,18.2538292490626,0.1439990997314471,-0.2603427205309945,-0.20079979896545375,-0.6228737563495912,0.2212741584186837,-0.41183677765752336,0.010237179726615864,0.2533264926371732,36.76469299206732,0.21620774429948142,0.21103697869206875,4,0.07200002670288086,0.29600000381469727,-0.21400034427642822,-0.37600040435791104,-0.40000009536743164,2,0.009746579181457271,2.62501024460386,8.223999977111816,-1.933353466636967,8.223999977111816,1.4347758482625057,8.104000091552733,0.009746579181457271 2067,2015-04-23,8.223999977111816,8.288000106811522,8.159999847412111,8.159999847412111,66625.0,0.001949292598613761,-3.000000000000111,-1.3333532018039709,38.32599697302929,38.222121676906774,0.009047576374401345,0.20975747441969794,-0.09844187772213786,-0.5404617254478525,16.136846919803673,0.1280002593994105,-0.26356516102604566,-0.1611999988555901,-0.5681717293975606,0.24577173168638033,-0.36468586412657444,0.042285866415394224,0.19199406844059475,48.214202085311285,14.482486234708112,0.20348586527098514,4,0.0560002326965332,0.2800002098083496,-0.10999977588653564,-0.29199981689453036,-0.3039999008178711,3,0.024319043023073084,5.000039736941077,8.208000183105469,2.62501024460386,8.223999977111816,-1.933353466636967,8.223999977111816,0.024319043023073084 2068,2015-04-24,8.239999771118164,8.312000274658201,8.184000015258789,8.255999565124513,69750.0,0.001945500249377119,-1.0000149012419908,-0.24999627471728572,37.77775776238241,38.38336834363636,0.0034429839928478145,0.17035848080293192,-0.1041639549945188,-0.535924704931598,14.34847041103087,0.1280002593994123,-0.28345983025105603,-0.12480020523071289,-0.516938639813203,0.2673382293517781,-0.3208694225219588,0.07126901206053304,0.1351949072630383,65.51718468033303,34.719045705121516,0.19606921729124546,4,0.04000043869018555,0.26400041580200195,-0.1259995698928833,-0.307999610900878,-0.3039999008178711,4,0.0009709191823492613,-3.000000000000111,8.223999977111816,5.000039736941077,8.208000183105469,2.62501024460386,8.223999977111816,0.0009709191823492613 2069,2015-04-27,8.208000183105469,8.439999580383299,8.02400016784668,8.279999732971191,126250.0,-0.0038834452550419174,1.1224500718906487,4.500029802705586,46.96134452453212,40.594155477708405,0.03820632701235205,0.17809542252865462,-0.060757068387411906,-0.48234398505316456,12.889404603579857,0.4159994125366193,-0.26635122859524785,-0.13559980392455984,-0.5124625233954063,0.24126291554628665,-0.3240311636599831,0.052831555810863406,-0.19999980926513672,44.23083536027639,10.373227106050635,0.18843135973542324,4,0.07200002670288086,0.29600000381469727,-0.03400003910064697,-0.21600008010864258,-0.07999992370605469,0,-0.029239795638566823,-1.0000149012419908,8.239999771118164,-3.000000000000111,8.223999977111816,5.000039736941077,8.208000183105469,-0.029239795638566823 2070,2015-04-28,8.175999641418457,8.295999526977539,8.112000465393066,8.239999771118164,68875.0,-0.00389870138561621,1.0909026870912333,0.8888962475330145,38.65027085416147,40.87466583361878,0.07565433428047896,0.1776178401962767,-0.0154226522789358,-0.42898477588024697,10.767913146237188,0.18399906158447266,-0.2377856642594942,-0.14120030403137207,-0.484215814173222,0.20181520611047787,-0.31270805910229704,0.030307451039552902,-0.1593592834472659,36.538386591687136,4.450846874576683,0.1715077550709249,4,0.10400056838989258,0.328000545501709,0.03000056743621826,-0.15199947357177734,-0.02399921417236328,1,-0.003913844106668951,1.1224500718906487,8.208000183105469,-1.0000149012419908,8.239999771118164,-3.000000000000111,8.223999977111816,-0.003913844106668951 2071,2015-04-29,7.984000205993652,8.159999847412111,7.927999973297119,8.159999847412111,79250.0,-0.023483297926306546,1.6363675771745927,2.7499888241517807,39.87341151368232,40.21677899691967,0.24865328605401693,0.34708818301173494,0.19104936965604757,-0.21729272379422326,10.477400237965394,0.2479996681213379,-0.21845275950686727,-0.30759973526000906,-0.6702881153026041,0.055088644782586016,-0.4889439252813066,-0.12625554523871152,0.45599937438964666,10.937553842127702,-22.50006879526585,0.18134419002129754,4,0.20799994468688965,0.4799997806549072,0.3219999074935913,0.1399998664855957,0.26399993896484375,2,0.002003982163519602,1.0909026870912333,8.175999641418457,1.1224500718906487,8.208000183105469,-1.0000149012419908,8.239999771118164,0.002003982163519602 2072,2015-04-30,7.8400001525878915,7.97599983215332,7.552000045776367,7.920000076293945,314125.0,-0.01803607836804144,3.4166774286480632,0.45454594714681856,37.49999113024144,40.227379444813955,0.32247112743825834,0.45918475889894506,0.3427311318752002,-0.054237483679114185,10.657830753582568,0.43200016021728516,-0.18395500140918486,-0.416399812698363,-0.8111774499756068,-0.021622175421118328,-0.6137886313369849,-0.21901099405974112,0.5897594356536837,32.43246145832791,-4.56381113310546,0.1973888186386222,4,0.15599966049194158,0.4359998703002921,0.5139995813369742,0.28799962997436435,0.5279998779296848,3,-0.004081640845286394,1.6363675771745927,7.984000205993652,1.0909026870912333,8.175999641418457,1.1224500718906487,8.208000183105469,-0.004081640845286394 2073,2015-05-01,8.02400016784668,8.048000335693361,7.5999999046325675,7.831999778747559,156500.0,0.023469389244597405,2.733325650980063,-2.400007152564221,43.54839329914291,40.75431660438424,0.14072887539090218,0.23825476402415546,0.16999881749229573,-0.21945175848086151,10.497026062115781,0.4480004310607937,-0.1741755181624285,-0.2011998176574714,-0.5629135916417081,0.16051395632676524,-0.38205670464959063,-0.0203429306653522,0.3706490386962873,53.15319475693653,12.472929757537258,0.18085688699211855,5,-0.02800035476684659,0.1919999122619629,0.37399983406066895,0.10799980163574219,0.34399986267089666,4,-0.012961127788790106,3.4166774286480632,7.8400001525878915,1.6363675771745927,7.984000205993652,1.0909026870912333,8.175999641418457,-0.012961127788790106 2074,2015-05-04,7.952000141143799,8.048000335693361,7.9120001792907715,8.039999961853027,154500.0,-0.008973083897903633,1.6153733293596568,-0.45833147069195884,42.18748108248395,40.666792495515004,0.19007679586037796,0.2665864364031023,0.25266221405336964,-0.12672241669278161,9.90285710168381,0.13600015640258967,-0.20307507546582215,-0.23679983615875244,-0.5489302644030047,0.07533059208549986,-0.3928650502808786,-0.08073462203662629,0.40894309896850345,53.76349116825185,9.415698133617774,0.15606521412212618,5,0.04399967193603427,0.26399993896484375,0.4799998998641968,0.17999982833862305,0.384000301361084,0,-0.0020121064586908766,2.733325650980063,8.02400016784668,3.4166774286480632,7.8400001525878915,1.6363675771745927,7.984000205993652,-0.0020121064586908766 2075,2015-05-05,7.736000061035156,8.031999588012695,7.671999931335449,7.8959999084472665,163750.0,-0.027162987459099064,-1.499996688632074,1.8181837885873229,33.97126539384459,39.866212503722274,0.3683056645093483,0.46217775499703784,0.4790988109359233,0.10921686776395312,10.46118591461975,0.3599996566772461,-0.1854461487523693,-0.42479994297027623,-0.7920447976866054,-0.057555088253946174,-0.6084223703284408,-0.24117751561211165,0.5925854513037088,30.263170277977242,-13.852561866988456,0.1836224273581649,5,0.25999975204467685,0.48000001907348633,0.7319999933242798,0.3959999084472656,0.3839998245239258,1,0.05067220724812205,1.6153733293596568,7.952000141143799,2.733325650980063,8.02400016784668,3.4166774286480632,7.8400001525878915,0.05067220724812205 2076,2015-05-06,7.863999843597412,7.920000076293945,7.464000225067139,7.624000072479247,149000.0,0.016545990376469533,1.5909065047588857,-1.4999999999999971,29.591820288164442,38.895748427626174,0.2082807868143135,0.3017642429753078,0.3627222767027334,0.00376361371066114,11.61493199933619,0.45599985122680664,-0.17720770918582396,-0.2664001464843757,-0.6257528761621671,0.0929525831934166,-0.4460765113232714,-0.08672378164548,0.43352225007895306,68.49307239023541,28.748054728686704,0.1796763648388961,5,0.08800005912780673,0.26400017738342285,0.6100000143051147,0.26800012588500977,0.3119997978210449,2,0.0366226588729095,-1.499996688632074,7.736000061035156,1.6153733293596568,7.952000141143799,2.733325650980063,8.02400016784668,0.0366226588729095 2077,2015-05-07,8.079999923706055,8.128000259399414,7.791999816894531,7.823999881744385,149500.0,0.027466948678095626,-1.1000016391268521,1.066667858760695,49.13294120565486,40.157435476878675,-0.03385391015976502,0.07711658293352563,0.16032133078204325,-0.19063201696403098,12.501586423632649,0.3360004425048828,-0.1776196662707754,-0.04240007400512624,-0.39858937396603444,0.31378922595578196,-0.22049472398558123,0.13569457597532786,0.16751085785375608,92.77103415489594,48.1557868841329,0.1780946499804541,5,-0.12800002098083585,0.04800009727478027,0.3799999952316284,0.05200004577636719,-0.1679997444152832,3,0.020792106786974518,1.5909065047588857,7.863999843597412,-1.499996688632074,7.736000061035156,1.6153733293596568,7.952000141143799,0.020792106786974518 2078,2015-05-08,8.008000373840332,8.199999809265138,7.992000102996826,8.192000389099121,199500.0,-0.008910835463560085,1.0800089645898507,-0.7187499417923486,41.916173648864714,39.59686093513785,0.0019843710659745994,0.14322810045023182,0.24330052733171037,-0.0992711504613224,13.319804885642258,0.20799970626831232,-0.17559313561979195,-0.10599966049194265,-0.4647810914268167,0.2527817704429314,-0.28539037595938055,0.07339105497549436,0.19249977432991905,73.9131054490984,27.492239230980346,0.17939071546743704,5,-0.12800049781799316,0.11999964714050293,0.4519995450973511,0.12399959564208984,0.04799938201904297,4,0.044954999983922495,-1.1000016391268521,8.079999923706055,1.5909065047588857,7.863999843597412,-1.499996688632074,7.736000061035156,0.044954999983922495 2079,2015-05-11,8.055999755859375,8.35200023651123,8.008000373840332,8.039999961853027,126000.0,0.005993928543740035,-7.600107289741908,-0.08695539499735666,43.9306187109253,40.183566252556055,-0.07805169501842002,0.08709261484133535,0.2093860567190564,-0.12832770591201914,13.94882089811898,0.34399986267089844,-0.1691398746438857,-0.05000028610229457,-0.4063323812941171,0.30633180908952795,-0.22816633369820494,0.1281657614936167,-0.5919995307922363,66.66661296878918,18.59509744838639,0.17816604759591104,5,-0.14799952507019043,0.07200026512145996,0.4040001630783081,0.07600021362304688,0.12800025939941406,0,0.038728932983305375,1.0800089645898507,8.008000373840332,-1.1000016391268521,8.079999923706055,1.5909065047588857,7.863999843597412,0.038728932983305375 2080,2015-05-12,8.02400016784668,8.159999847412111,7.9120001792907715,8.039999961853027,108500.0,-0.003972143617484769,-1.0666658719373265,-1.0,43.42856014016309,40.57858276660948,-0.07809298348987959,0.11158156085404514,0.2546154029737302,-0.07801774139734086,14.25427996648824,0.24799966812133967,-0.1648003072300046,-0.07359986305236887,-0.4293160082353076,0.28211628213056983,-0.2514579356438382,0.10425820953910048,-0.5422399425506592,63.06305580659314,13.001099829569064,0.17785807259146927,5,-0.11599993705749512,0.04800009727478027,0.4359997510910034,0.10799980163574219,0.48799991607666016,1,0.03888338336637043,-7.600107289741908,8.055999755859375,1.0800089645898507,8.008000373840332,-1.1000016391268521,8.079999923706055,0.03888338336637043 2081,2015-05-13,8.008000373840332,8.168000221252441,8.0,8.055999755859375,81375.0,-0.0019939922322610437,-4.249996274717251,3.0,42.28571584273611,41.11032995688666,-0.0651857199900352,0.11256006389865192,0.2787737427168011,-0.0487242086840638,14.563728090148171,0.1680002212524414,-0.1819572397265512,-0.07639966011047328,-0.4243755296793523,0.27157620945840577,-0.2503875948949137,0.09758827467396625,-0.508835348320007,38.57149912381238,-11.239871292897725,0.17398793478443966,5,-0.10000014305114746,-2.384185791015625e-07,0.4659996032714844,0.12399959564208984,0.6399993896484375,2,0.01398595235892075,-1.0666658719373265,8.02400016784668,-7.600107289741908,8.055999755859375,1.0800089645898507,8.008000373840332,0.01398595235892075 2082,2015-05-14,8.248000144958496,8.359999656677246,8.064000129699707,8.071999549865723,109375.0,0.02996999998928196,-2.0833374725569476,-3.6667262720788383,50.24631727920558,41.85454373244918,-0.2695728509951545,-0.15557850250222316,0.04937374708702791,-0.27683764908203656,13.742889131460476,0.35199928283691406,-0.1794733589409958,0.17640008926391637,-0.12187161548470371,0.47467179401253556,0.02726423688960722,0.3255359416382264,-0.7317784152183533,75.00007982774237,26.052801988026488,0.14913585237430965,5,-0.3360002040863037,-0.24000000953674316,0.17599987983703613,-0.11600017547607422,0.5279998779296875,3,-0.008729449839310233,-4.249996274717251,8.008000373840332,-1.0666658719373265,8.02400016784668,-7.600107289741908,8.055999755859375,-0.008729449839310233 2083,2015-05-15,8.031999588012695,8.46399974822998,8.015999794006348,8.208000183105469,150000.0,-0.026188233893015722,-3.307688075413564,-1.0,45.1327232907696,42.18179286670314,-0.0584666371072986,0.057710218005178504,0.27084574730956845,-0.04804232256184715,13.831721176638972,0.4479999542236328,-0.17041970633747283,-0.0360004425048821,-0.3343636185509258,0.2623627335411616,-0.18518203052790305,0.11318114551813974,-0.4820267411950683,21.73904029536284,-26.656246712506416,0.1491815880230218,5,-0.06799960136413574,-0.023999452590942383,0.390000581741333,0.10000038146972656,0.832000732421875,4,-0.014940166194855942,-2.0833374725569476,8.248000144958496,-4.249996274717251,8.008000373840332,-1.0666658719373265,8.02400016784668,-0.014940166194855942 2084,2015-05-18,8.399999618530272,8.62399959564209,8.039999961853027,8.039999961853027,193250.0,0.045816739217317215,-2.2444455040835845,-2.045445678677855,55.22388458039847,44.54319499854246,-0.3980993454995918,-0.31244765532726326,-0.08574643782673341,-0.4019996858415391,14.100161286648305,0.5920000076293945,-0.1348666585226983,0.32319960594177033,-0.0035665996517888487,0.6499658115353295,0.15981650314499163,0.4865827087385499,-0.7951851576279036,68.53930326801125,17.874025508276475,0.16338310279677953,5,-0.3559997081756574,-0.3559997081756574,0.02200055122375666,-0.2679996490478498,0.504000663757326,0,-0.040952366463450574,-3.307688075413564,8.031999588012695,-2.0833374725569476,8.248000144958496,-4.249996274717251,8.008000373840332,-0.040952366463450574 2085,2015-05-19,8.112000465393066,8.432000160217285,8.088000297546388,8.432000160217285,168750.0,-0.03428561502572969,1.1500011920940212,-0.8888888888888933,52.85715137210023,47.128231785646435,-0.057167335961425536,-0.03506736526523113,0.2064227281661637,-0.10366153728438121,14.253693641939835,0.34399986267089666,-0.12702915337219167,0.040800428390502574,-0.27911099852943977,0.3607118553104449,-0.11915528506946949,0.20075614185047375,-0.4256511937115208,17.94880416193523,-36.18269017026701,0.15995571345997134,5,0.09599924087524414,-0.06800055503845215,0.28799962997436523,0.01999950408935547,1.0639991760253906,1,0.00887568364583835,-2.2444455040835845,8.399999618530272,-3.307688075413564,8.031999588012695,-2.0833374725569476,8.248000144958496,0.00887568364583835 2086,2015-05-20,8.288000106811522,8.359999656677246,8.095999717712402,8.095999717712402,179375.0,0.021696207016911995,-1.7499937911954184,-0.600001788141043,59.85916497996523,48.32003442723647,-0.1862876918909766,-0.21583213906285437,0.046524547634254176,-0.26896021131551784,14.41552307648936,0.26399993896484375,-0.10539239695053304,0.21280007362365616,-0.11618521352361633,0.5417853607709286,0.04830743005001992,0.3772927171972924,-0.5266388092131322,44.73690814921214,-11.637903140644525,0.16449264357363605,5,-0.020000219345090997,-0.2440001964569074,0.10799980163574396,-0.1560001373290998,0.9200000762939453,2,0.027027023917111537,1.1500011920940212,8.112000465393066,-2.2444455040835845,8.399999618530272,-3.307688075413564,8.031999588012695,0.027027023917111537 2087,2015-05-21,8.423999786376951,8.472000122070312,8.192000389099121,8.312000274658201,143875.0,0.01640922753532026,1.6923027546491123,0.5833296080505898,58.99280884036653,50.217438337403344,-0.2998967481622117,-0.35424226995991326,-0.07326668135349834,-0.39553098838070433,14.594991763430118,0.2799997329711914,-0.042191573794085,0.338799762725829,-0.020034201029204723,0.6976337264808627,0.15938278084831126,0.5182167446033459,-0.5936274249350655,67.10528379662858,9.896528865907342,0.1794169818775169,5,-0.15599989891052068,-0.3799998760223371,-0.027999877929685724,-0.2919998168945295,0.607999801635744,3,0.026590691214648965,-1.7499937911954184,8.288000106811522,1.1500011920940212,8.112000465393066,-2.2444455040835845,8.399999618530272,0.026590691214648965 2088,2015-05-22,8.248000144958496,8.552000045776367,8.223999977111816,8.447999954223633,176875.0,-0.020892645522507802,-1.6451602979461406,-1.7857203678474114,56.35739732573454,51.59819151682659,-0.09641168052944238,-0.1872109309097567,0.11026706903151506,-0.2115410918912648,14.7790618040128,0.3280000686645508,0.018656865041025483,0.1624001026153561,-0.1971775243795051,0.5219777296102173,-0.01738871088207361,0.3421889161127867,-0.3541376047805942,35.616492043999685,-21.118108915130243,0.17978881349743056,5,0.01999974250793457,-0.20400023460388184,0.14799976348876953,-0.11600017547607422,0.880000114440918,4,0.06401550298861491,1.6923027546491123,8.423999786376951,-1.7499937911954184,8.288000106811522,1.1500011920940212,8.112000465393066,0.06401550298861491 2089,2015-05-26,7.967999935150146,8.232000350952147,7.927999973297119,8.223999977111816,144625.0,-0.03394764850719578,1.2352904052578317,1.2800014305128433,54.84950206134661,52.86718506362477,0.18974694274542347,0.07788011444839871,0.39135035116528005,0.07324171914624333,15.394883594806583,0.32000017166137695,0.02072466144295504,-0.10560009479522758,-0.4639954414872074,0.2527952518967522,-0.2847977681412184,0.07359757855076232,0.6559996604919442,6.410249552391953,-51.45564096706028,0.17919767334599,5,0.3079998493194589,0.07599997520446866,0.4120001792907724,0.2599999904632577,1.2879996299743661,1,0.11244984846596151,-1.6451602979461406,8.248000144958496,1.6923027546491123,8.423999786376951,-1.7499937911954184,8.288000106811522,0.11244984846596151 2090,2015-05-27,8.144000053405763,8.168000221252441,7.920000076293945,8.008000373840332,85500.0,0.0220883684347446,1.695653526003172,-0.5312486612240235,55.73771581058995,54.36185172671963,0.036385187911330164,-0.10607897544123723,0.21411642565198008,-0.09575417673191566,16.054865499758776,0.2480001449584961,0.045277688571619734,0.07200000286102437,-0.28475248415466936,0.4287524898767181,-0.1063762406468225,0.25037624636887124,0.466079549789427,35.44303606458456,-20.20785271694625,0.17837624350784692,5,0.12799978256225408,-0.10000014305114924,0.24400007724761785,0.1039998531341535,0.9279994964599609,2,0.0933202632487713,1.2352904052578317,7.967999935150146,-1.6451602979461406,8.248000144958496,1.6923027546491123,8.423999786376951,0.0933202632487713 2091,2015-05-28,8.0,8.159999847412111,7.943999767303468,8.152000427246094,111750.0,-0.017681735321888103,1.571440735694779,-1.1176528336815976,48.310810402633884,54.14679540710055,0.20018235676759843,0.04129860249073225,0.35054167780548084,0.05295100463087188,16.239465925718182,0.21600008010864347,0.061214989694216015,-0.07280004024505615,-0.42879259950451143,0.2831925190143991,-0.2507963198747838,0.10519623938467149,0.5824764221191412,12.658216387505657,-36.71520484745869,0.1779962796297277,5,0.2719998359680176,0.04399991035461426,0.3920001983642578,0.2999999523162842,1.0319995880126953,3,0.14699995517730713,1.695653526003172,8.144000053405763,1.2352904052578317,7.967999935150146,-1.6451602979461406,8.248000144958496,0.14699995517730713 2092,2015-05-29,7.808000087738037,8.02400016784668,7.791999816894531,7.97599983215332,143250.0,-0.02399998903274536,-1.3200001907345904,1.1052583697234353,45.98069765868506,54.24101478131338,0.36118729935808425,0.243249772094968,0.5281951793832675,0.2446274869171905,15.251177690810858,0.23200035095214844,0.0767423376231342,-0.2631999492645267,-0.6238551607967633,0.09745526226770984,-0.443527555030645,-0.08287234349840844,0.7479772805480955,2.1052981611658916,-42.3396480299795,0.1803276057661185,5,0.39999961853027344,0.23599982261657715,0.5840001106262207,0.49199986457824707,1.0239996910095215,4,0.17930328888777036,1.571440735694779,8.0,1.695653526003172,8.144000053405763,1.2352904052578317,7.967999935150146,0.17930328888777036 2093,2015-06-01,7.920000076293945,8.048000335693361,7.76800012588501,7.823999881744385,93750.0,0.014344260668208264,-1.6923135117043226,-0.5714305988005256,47.33542753190999,53.364519553703545,0.2588503122244674,0.12970912088577258,0.3992438064635184,0.13691191452800489,14.542388215980534,0.2800002098083514,0.0991993354486187,-0.14599995613098216,-0.5124726627023488,0.2204727504403854,-0.3292363094166664,0.03723639715470117,0.5901386389086909,32.75859411209174,-8.508824555764264,0.18323635328568375,6,0.24000000953674316,0.12399983406066895,0.4720001220703125,0.37999987602233887,0.8319997787475586,0,0.14040397739984556,-1.3200001907345904,7.808000087738037,1.571440735694779,8.0,1.695653526003172,8.144000053405763,0.14040397739984556 2094,2015-06-02,7.935999870300293,8.071999549865723,7.831999778747559,7.8959999084472665,113750.0,0.002020175991441997,-1.8571363695710175,0.4166654249057411,48.26497722800239,52.854277982137134,0.1901017004982517,0.11852605826106455,0.3648395306590828,0.12265059404471046,13.75663565138183,0.23999977111816406,0.09012968232482521,-0.1292001485824592,-0.4967888571457273,0.238388559980808,-0.31299450286409325,0.054594205699174836,0.5147677577569336,41.9999260902581,3.3453609214276696,0.1837943542816338,6,0.2240002155303955,0.10800004005432129,0.45600032806396484,0.3640000820159912,0.7040004730224609,1,0.15020166438763005,-1.6923135117043226,7.920000076293945,-1.3200001907345904,7.808000087738037,1.571440735694779,8.0,0.15020166438763005 2095,2015-06-03,8.128000259399414,8.208000183105469,7.8959999084472665,7.97599983215332,124375.0,0.024193597812125045,-1.0000000000000058,3.8000143051284727,52.212388135752356,52.00463611055792,0.0006811924558860483,-0.044903091906064674,0.1562862605125197,-0.06903194828167258,12.073225223285228,0.31200027465820224,0.11333385036804522,0.04320023059844935,-0.29074429011260605,0.37714475130950476,-0.12377202975707924,0.21017249095397705,0.2681459684840348,81.81820152219406,41.37051780934024,0.16697226035552787,6,0.031999826431274414,-0.0840003490447998,0.26399993896484375,0.17199969291687012,0.8000001907348633,2,0.13877943771232681,-1.8571363695710175,7.935999870300293,-1.6923135117043226,7.920000076293945,-1.3200001907345904,7.808000087738037,0.13877943771232681 2096,2015-06-04,8.152000427246094,8.208000183105469,8.039999961853027,8.064000129699707,116875.0,0.0029527764617041097,-1.4705799855547064,0.5789476986397631,48.076928220323275,50.791760486108664,-0.04988526224501655,-0.04871851892035117,0.10793371743136504,-0.09321016804699767,9.740989319006072,0.1680002212524414,0.08416375422604183,0.0528003692626946,-0.2655278075719423,0.3711285460973315,-0.10636371915462384,0.21196445768001304,0.19389411247748,87.27278441436277,49.080902955786186,0.15916408841731822,6,0.007999658584594727,-0.10800051689147949,0.23999977111816406,0.14799952507019043,0.8479995727539062,3,0.11285562738009136,-1.0000000000000058,8.128000259399414,-1.8571363695710175,7.935999870300293,-1.6923135117043226,7.920000076293945,0.11285562738009136 2097,2015-06-05,8.248000144958496,8.279999732971191,8.015999794006348,8.168000221252441,106500.0,0.011776215981484262,2.6666887425990438,0.9090869683012733,54.5454691410303,50.59043513225264,-0.19386272599749965,-0.1385924573408701,-0.0022625342357347478,-0.19087531079939168,8.43484550001893,0.26399993896484375,0.08352609486303741,0.14040007591247594,-0.1845914384068923,0.4653915902318442,-0.022095681247208177,0.30289583307216006,0.0516628416579934,93.75007567001725,51.26793990387771,0.16249575715968406,6,-0.2240002155303955,-0.20400023460388184,0.07999992370605469,0.051999807357788086,0.6079998016357422,4,0.09505327707024969,-1.4705799855547064,8.152000427246094,-1.0000000000000058,8.128000259399414,-1.8571363695710175,7.935999870300293,0.09505327707024969 2098,2015-06-08,8.368000030517576,8.423999786376951,8.168000221252441,8.255999565124513,162875.0,0.014548967440601857,1.2857106364499673,1.4000071525641498,49.248129398646924,49.96806039195268,-0.3297246039702735,-0.24268163524031294,-0.133809815336841,-0.310965563984281,7.599136838819316,0.25599956512450994,0.05205307009959803,0.24239997863769425,-0.09883635058513995,0.5836363078605284,0.07178181402627715,0.41301814324911135,-0.5999999046325666,90.54058190241912,49.23310105206469,0.17061816461141724,6,-0.2720000743865949,-0.3240001201629621,-0.23200011253356756,-0.09200000762939275,0.41600036621094105,0,0.05544930049447938,2.6666887425990438,8.248000144958496,-1.4705799855547064,8.152000427246094,-1.0000000000000058,8.128000259399414,0.05544930049447938 2099,2015-06-09,8.368000030517576,8.407999992370605,8.272000312805176,8.328000068664549,95875.0,0.0,1.2666634877491798,0.3571410325184674,56.956512950539995,50.10348229639158,-0.29839728413501376,-0.2298957602259808,-0.14507949306338652,-0.30990722151942585,7.387056005482255,0.1359996795654297,0.010804296671647506,0.22679996490478338,-0.129244663782206,0.5828445935917728,0.0487776505612878,0.40482227924827807,-0.5868799114227281,89.39398318064903,43.26743926629155,0.17802231434349472,6,-0.2720000743865949,-0.3240001201629621,-0.26200008392333807,-0.09200000762939275,0.5279998779296893,1,0.04588908020118354,1.2857106364499673,8.368000030517576,2.6666887425990438,8.248000144958496,-1.4705799855547064,8.152000427246094,0.04588908020118354 2100,2015-06-10,8.336000442504883,8.48799991607666,8.303999900817871,8.359999656677246,257750.0,-0.0038240425305918757,-3.1818043890544567,-0.599980926495482,51.41510494921236,50.448403912678074,-0.2640678459858208,-0.1826900351269245,-0.12727492367949367,-0.27523630210918526,6.964787354741639,0.18400001525878906,-0.014010694570862015,0.17920036315917898,-0.18251808097036815,0.540918807288727,-0.0016588589055945846,0.36005958522395254,-0.5420227300643923,67.79673002941841,20.60649477453918,0.18085922206477398,6,-0.20800042152404785,-0.29200053215026855,-0.23000049591064453,-0.06000041961669922,0.5279998779296875,2,0.03646831630043934,1.2666634877491798,8.368000030517576,1.2857106364499673,8.368000030517576,2.6666887425990438,8.248000144958496,0.03646831630043934 2101,2015-06-11,8.119999885559082,8.319999694824219,8.055999755859375,8.319999694824219,279500.0,-0.025911773689984985,1.6400019073504517,8.333598251539836,41.44144434402947,49.9440424332719,-0.032693262675625334,0.04440829944666547,0.07843349225167273,-0.05996486130667478,6.123158591453443,0.2800006866455078,-0.019536684136671312,-0.042400169372559304,-0.39783224543139895,0.31303190668628034,-0.22011620740197912,0.13531586865686052,-0.29826128497314475,22.033912003362104,-21.702084019860678,0.17771603802942004,6,0.00800013542175293,-0.07599997520446777,-0.01399993896484375,0.15600013732910156,0.5439996719360352,3,0.09950746009395561,-3.1818043890544567,8.336000442504883,1.2666634877491798,8.368000030517576,1.2857106364499673,8.368000030517576,0.09950746009395561 2102,2015-06-12,8.175999641418457,8.336000442504883,7.848000049591064,8.112000465393066,186375.0,0.00689652175475608,1.5416635622643804,-0.3199961852990964,47.826071933298095,49.998558477870574,-0.03464608466268437,-0.01819499246118106,0.01103271549090401,-0.11624775643306329,6.2398805585001815,0.48800039291381925,-0.040038266863446026,0.017199611663818004,-0.336033629604124,0.37043285293176087,-0.15941700897015387,0.193816232297789,0.3120002746582031,51.24994691460224,6.218921582886573,0.1766166206339714,6,-0.015999794006347656,0.020000219345092773,-0.1359996795654297,0.056000471115112305,0.3920001983642578,4,0.10078282714290654,1.6400019073504517,8.119999885559082,-3.1818043890544567,8.336000442504883,1.2666634877491798,8.368000030517576,0.10078282714290654 2103,2015-06-15,7.9120001792907715,8.095999717712402,7.848000049591064,8.079999923706055,274500.0,-0.0322895638094578,1.4800049591230071,-2.6250298027060857,48.292689734738914,50.00163764528574,0.2549052662110114,0.24912630182829787,0.256975648802797,0.1493794533517061,6.772659043134116,0.32799959182739347,-0.0341127370077956,-0.24079988002777064,-0.6069425051739596,0.12534274511841836,-0.42387119260086514,-0.05772856745467614,0.5631997394561772,10.00002235174658,-38.26737137983797,0.1830713125730946,6,0.2559998035430908,0.2839996814727783,0.12799978256225586,0.31999993324279785,0.7280001640319824,0,0.11931240469057802,1.5416635622643804,8.175999641418457,1.6400019073504517,8.119999885559082,-3.1818043890544567,8.336000442504883,0.11931240469057802 2104,2015-06-16,8.055999755859375,8.095999717712402,7.8400001525878915,7.863999843597412,106875.0,0.01820014829442429,-1.1333359824364548,-1.1428583592803154,47.26367037955429,49.45178011681929,0.14496207241668202,0.0822507672802395,0.09518891363235227,0.009266606393548926,6.844791109706322,0.25599956512451083,-0.0010307555057949003,-0.0796003103256222,-0.42877464038136814,0.26957401973012285,-0.2541874753534952,0.09498685470225077,0.40665616550445627,33.33328427599454,-15.87238059282003,0.1745871650278727,6,0.10800027847290039,0.1400001049041748,-0.051999807357788086,0.17600035667419434,0.42399978637695135,1,0.09036751029437973,1.4800049591230071,7.9120001792907715,1.5416635622643804,8.175999641418457,1.6400019073504517,8.119999885559082,0.09036751029437973 2105,2015-06-17,8.184000015258789,8.295999526977539,8.104000091552733,8.112000465393066,104375.0,0.015888811231196343,-3.3636087781087776,0.37499782691299954,55.77889838570161,50.30755457963911,0.028765779129965807,-0.04224481134999891,-0.03709847606046246,-0.11585146975891014,6.7394206220521875,0.23999977111816406,0.025805413268091826,0.04479997158050608,-0.30483421403299715,0.3944341571940093,-0.13001712122624554,0.2196170643872577,0.2537496753540047,69.3547704837971,14.88473203675607,0.17481709280675178,6,-0.019999980926513672,0.011999845504760742,-0.1659998893737793,0.04800009727478027,0.0480003356933576,2,0.08699900926942528,-1.1333359824364548,8.055999755859375,1.4800049591230071,7.9120001792907715,1.5416635622643804,8.175999641418457,0.08699900926942528 2106,2015-06-18,8.51200008392334,8.552000045776367,8.239999771118164,8.239999771118164,131500.0,0.04007820968389608,-1.2941170283261982,3.7778057406254555,70.37037956862227,52.06587796048266,-0.2713314763483492,-0.3716580229499211,-0.3713365702010005,-0.441459796098826,6.968742065807783,0.3680000305175781,0.05967861664261953,0.36160004138946533,-0.020909377701064713,0.7441094604799963,0.17034533184419942,0.5528547509347304,-0.6719999313354483,94.3820269868441,31.913099818861227,0.19125470954526538,6,-0.31599998474121094,-0.31600022315979004,-0.5219998359680176,-0.2799999713897705,-0.2799997329711932,3,0.041353410836550086,-3.3636087781087776,8.184000015258789,-1.1333359824364548,8.055999755859375,1.4800049591230071,7.9120001792907715,0.041353410836550086 2107,2015-06-19,8.64799976348877,8.711999893188478,8.439999580383299,8.543999671936035,426125.0,0.015977405806455902,1.3448267357257315,0.3823528380543664,70.77625980891669,54.45789245051263,-0.38512416932856475,-0.5164968051267103,-0.5046433526468128,-0.57016502965417,6.971055817584422,0.27200031280517933,0.07260792331739019,0.4863997220993035,0.05960536078950973,0.9131940834090964,0.2730025414444075,0.6997969027542004,-0.7937596130371087,92.66053340157774,25.34151040785244,0.2133971806548966,6,-0.37199974060058416,-0.40799975395202637,-0.6899995803833008,-0.4159996509552002,-0.40799999237060547,4,0.0018501149912026893,-1.2941170283261982,8.51200008392334,-3.3636087781087776,8.184000015258789,-1.1333359824364548,8.055999755859375,0.0018501149912026893 2108,2015-06-22,8.776000022888184,8.935999870300293,8.607999801635742,8.656000137329103,150875.0,0.014801140483354569,-2.0370298419818713,1.153844037706765,72.53220058888391,56.188524410328625,-0.5019485789191833,-0.6354945949199973,-0.6263445878924632,-0.6871145175143134,6.910234335865434,0.3280000686645508,0.1028826616865608,0.5879999876022346,0.08093164520710339,1.0950683299973658,0.3344658164046699,0.8415341587998002,-0.8874494827270505,85.40147001624551,14.265084357733372,0.2535341711975654,6,-0.3880000114440918,-0.4240000247955322,-0.8159999847412109,-0.5439999103546143,-0.5760002136230451,0,-0.023701023537260224,1.3448267357257315,8.64799976348877,-1.2941170283261982,8.51200008392334,-3.3636087781087776,8.184000015258789,-0.023701023537260224 2109,2015-06-23,8.86400032043457,8.880000114440918,8.51200008392334,8.800000190734863,109125.0,0.010027381189252393,6.6666898463189055,0.5333349227920511,70.90910125370299,58.35452399971646,-0.5723845411480983,-0.6882120141039927,-0.7081829335206056,-0.762801451129155,7.930345210117077,0.3680000305175781,0.11139560864578257,0.6312002658843987,0.05268174955031135,1.209718782218486,0.3419410077173559,0.9204595240514424,-0.9126028204650876,91.34620564754161,20.670335275487844,0.2892592581670436,6,-0.4760003089904785,-0.512000322341919,-0.8780002593994141,-0.632000207901001,-0.7360000610351562,1,-0.025270754627052416,-2.0370298419818713,8.776000022888184,1.3448267357257315,8.64799976348877,-1.2941170283261982,8.51200008392334,-0.025270754627052416 2110,2015-06-24,8.904000282287598,8.935999870300293,8.791999816894531,8.86400032043457,99250.0,0.004512630912344884,1.769254752363573,0.6249981373586255,71.17117818576259,61.657827759909026,-0.5848431388050592,-0.7044740629833015,-0.7406554095308664,-0.7850209608028411,9.030862095931692,0.14400005340576172,0.12912667078443896,0.6332002162933357,-0.016251655978578583,1.282652088565249,0.30847428015737854,0.9579261524292928,-0.8935266400982655,95.40235869933092,25.717736639813765,0.3247259361359567,6,-0.5160002708435059,-0.5520002841949463,-0.8600003719329834,-0.6720001697540283,-0.8400001525878906,2,-0.04761912922382994,6.6666898463189055,8.86400032043457,-2.0370298419818713,8.776000022888184,1.3448267357257315,8.64799976348877,-0.04761912922382994 2111,2015-06-25,9.175999641418457,9.215999603271484,8.911999702453613,8.97599983215332,200125.0,0.030547995340020062,1.1714299338217513,5.0,73.77049460650898,64.5405413902658,-0.7725366218899392,-0.9316176891650798,-1.0043904572783617,-1.0410543350363461,10.446514559762608,0.3119993209838867,0.13757538957242232,0.8463995933532722,0.09520453477375135,1.597594651932793,0.4708020640635109,1.2219971226430326,-1.1099944255424674,94.84536589262562,27.039748115308882,0.3755975292897606,6,-0.6479997634887695,-0.68399977684021,-1.0499998331069946,-0.9439995288848877,-0.9439992904663104,3,-0.10287699731430933,1.769254752363573,8.904000282287598,6.6666898463189055,8.86400032043457,-2.0370298419818713,8.776000022888184,-0.10287699731430933 2112,2015-06-26,9.208000183105467,9.279999732971193,9.008000373840332,9.223999977111816,670250.0,0.0034874174953720694,3.250013038586676,-0.07999904632478298,72.53220058888391,67.23382037405969,-0.7182888495689301,-0.8994723973649599,-1.0350636245582194,-1.0591677262191208,11.385621941560336,0.27199935913086115,0.1648591681809961,0.8084001302719095,0.0029036385370044826,1.6138966220068145,0.4056518844044561,1.211148376139362,-1.049995416237838,90.62505432717457,24.63381206460521,0.40274824586745256,6,-0.6480002403259242,-0.6840002536773664,-1.0520002841949445,-0.9760000705718976,-1.0959997177124006,4,-0.10599476680550601,1.1714299338217513,9.175999641418457,1.769254752363573,8.904000282287598,6.6666898463189055,8.86400032043457,-0.10599476680550601 2113,2015-06-29,9.031999588012695,9.336000442504883,9.0,9.199999809265137,158500.0,-0.019113878322427946,-1.8965630639333413,10.500149013529263,66.27449926253868,69.34613469439128,-0.4098041204407714,-0.670256515988676,-0.8468582736236421,-0.8724617006705859,12.529487321309162,0.3360004425048828,0.2307387405528747,0.5767995595932014,-0.24269999634023343,1.3962991155266362,0.16704978162648487,0.9865493375599179,-0.7617953245347096,63.10670847091584,0.07262615840534892,0.4097497779667172,6,-0.3119993209838867,-0.479999303817749,-0.8759996891021729,-0.799999475479126,-0.7760000228881818,0,-0.08768820339027439,3.250013038586676,9.208000183105467,1.1714299338217513,9.175999641418457,1.769254752363573,8.904000282287598,-0.08768820339027439 2114,2015-06-30,9.128000259399414,9.175999641418457,8.991999626159668,9.128000259399414,122875.0,0.010628949929773146,2.833383004510143,-0.0,68.82127907424744,70.79528810422971,-0.37744211121865234,-0.7087128063662362,-0.9331555641954363,-0.9587505960515905,13.831278180334131,0.18400001525878906,0.28659984887334033,0.6132002115249637,-0.2205674994765907,1.4469679225265182,0.19631635602418562,1.0300840670257418,-0.7299004544382015,61.76471619456336,-0.639373302507849,0.41688385550077744,6,-0.3400001525878906,-0.5759999752044678,-0.9720003604888916,-0.8960001468658447,-0.1360006332397461,1,-0.10166525238413326,-1.8965630639333413,9.031999588012695,3.250013038586676,9.208000183105467,1.1714299338217513,9.175999641418457,-0.10166525238413326 2115,2015-07-01,9.255999565124512,9.37600040435791,9.088000297546387,9.263999938964844,165125.0,0.014022710570509966,1.4827455800321452,-100.0,78.17459810618053,71.66242349729174,-0.3770361999317231,-0.7882882505093463,-1.0497640632976317,-1.0754287992993596,15.623551843598879,0.28800010681152344,0.3723446775933912,0.6847995519638062,-0.19037794665103291,1.5599770505786452,0.24721080265638662,1.1223883012712257,-0.7453516836580594,74.13778928762281,6.353383367069,0.43758874930741937,7,-0.34799957275390625,-0.6839993000030518,-1.0959997177124023,-1.0239994525909424,-0.3039999008178711,2,-0.12186682786538394,2.833383004510143,9.128000259399414,-1.8965630639333413,9.031999588012695,3.250013038586676,9.208000183105467,-0.12186682786538394 2116,2015-07-02,9.071999549865724,9.32800006866455,8.824000358581543,9.272000312805176,122625.0,-0.019878999989593416,2.2307645282372937,24.998927166527373,70.8955197324731,71.67567459990912,-0.11761498675233284,-0.5605710266473789,-0.8557606838153955,-0.880551748812767,17.06152945306706,0.5039997100830078,0.4542334741245817,0.45479958057403813,-0.4243083788748212,1.3339075400228966,0.015245600849608465,0.8943535602984678,-0.4402023151944672,44.92738599964788,-23.91792024956844,0.4395539797244293,7,-0.12799930572509943,-0.49999928474426447,-0.9139996767044085,-0.8399994373321551,0.008000373840332031,3,-0.11111105270953603,1.4827455800321452,9.255999565124512,2.833383004510143,9.128000259399414,-1.8965630639333413,9.031999588012695,-0.11111105270953603 2117,2015-07-06,9.031999588012695,9.13599967956543,8.847999572753906,8.920000076293945,179625.0,-0.004409167089698629,-1.249996274717251,-0.5599954223807485,79.16664286620778,72.41283485294511,-0.019463118821056113,-0.4836196850242551,-0.8065317131868888,-0.8308188233379923,18.258829283618162,0.28800010681152344,0.5169778676680661,0.3755996465682987,-0.5041088910266716,1.255308184163269,-0.06425462222918732,0.8154539153657847,-0.29601390958530693,37.68101669966518,-37.012972894034334,0.43985426879748524,7,-0.08799934387207031,-0.45999932289123535,-0.8739997148513794,-0.799999475479126,0.03200054168701172,0,-0.08857387882549406,2.2307645282372937,9.071999549865724,1.4827455800321452,9.255999565124512,2.833383004510143,9.128000259399414,-0.08857387882549406 2118,2015-07-07,8.831999778747559,9.015999794006348,8.631999969482424,9.0,150750.0,-0.022143469706373486,2.840001907350434,-1.500008514986376,69.63562030070655,72.27133696927885,0.2115638238215407,-0.2604281230285519,-0.5999524283321023,-0.6215115432763589,18.594597792196684,0.39999961853027166,0.5234398897036279,0.1523998498916619,-0.7197251753955989,1.0245248751789218,-0.2836626627519685,0.5884623625352923,0.5440006256103516,26.88167908108901,-50.85296196982565,0.43606251264363005,7,0.17200040817260742,-0.25999951362609863,-0.7059999704360962,-0.5999996662139893,0.2800006866455078,1,-0.0815216634274637,-1.249996274717251,9.031999588012695,2.2307645282372937,9.071999549865724,1.4827455800321452,9.255999565124512,-0.0815216634274637 2119,2015-07-08,8.751999855041504,8.984000205993652,8.656000137329103,8.776000022888184,206875.0,-0.009057962603051473,-2.037043250975785,0.14285795380362282,64.73028286230837,71.55568193333949,0.3062066212557042,-0.15830103110431715,-0.5131353804120948,-0.5319361678058243,18.948511648201983,0.328000068664549,0.5185660173109135,0.05319993495941233,-0.8068654533912198,0.9132653233100445,-0.37683275921590464,0.4832326291347293,0.6091205406188962,16.12900744865331,-60.076978300678675,0.43003269417531625,7,0.2520003318786621,-0.14799976348876953,-0.6499998569488525,-0.5199997425079346,0.6879997253417969,2,-0.05667279457634755,2.840001907350434,8.831999778747559,-1.249996274717251,9.031999588012695,2.2307645282372937,9.071999549865724,-0.05667279457634755 2120,2015-07-09,8.640000343322754,8.944000244140625,8.600000381469728,8.935999870300293,156625.0,-0.01279701937543265,1.2051253836090314,12.333227370261463,53.73832556616061,69.32988537330077,0.42110302614828043,-0.023567169651034447,-0.39444800331927254,-0.4098933645527403,18.914000754403578,0.34399986267089666,0.49515981982579227,-0.07399957180023264,-0.9176566953991063,0.769657551798641,-0.4958281335996695,0.3478289899992042,0.7065376438140873,5.4945026154003065,-65.58629312061578,0.42182856179943695,7,0.34800004959106445,-0.032000064849853516,-0.5380003452301025,-0.40800023078918457,0.9200000762939453,3,0.040740656116865726,-2.037043250975785,8.751999855041504,2.840001907350434,8.831999778747559,-1.249996274717251,9.031999588012695,0.040740656116865726 2121,2015-07-10,8.928000450134277,8.960000038146973,8.727999687194824,8.767999649047853,126625.0,0.033333344371230034,1.0714319165875485,-0.5405441107294916,57.51074674118698,67.66083494577889,0.1052979285962845,-0.2613286199818816,-0.6660861064066737,-0.6845406623956336,20.135765675842716,0.31999969482421875,0.4785279417871635,0.17360050678253103,-0.6265526790369851,0.9737536926020471,-0.22647608612722792,0.57367709969229,0.38867603277588003,61.19412279640437,-6.861333744127478,0.4000765929097581,7,0.059999942779541016,-0.32000017166137695,-0.826000452041626,-0.696000337600708,0.9279994964599609,4,0.0026880838891536474,1.2051253836090314,8.640000343322754,-2.037043250975785,8.751999855041504,2.840001907350434,8.831999778747559,0.0026880838891536474 2122,2015-07-13,9.0,9.368000030517578,8.831999778747559,8.84000015258789,173000.0,0.008064465304170154,-5.09089135735573,0.9999940395653762,56.194690965674596,66.54085624612732,0.0007719007168596193,-0.2829372767327847,-0.7159074000560715,-0.7453156535869123,21.33666060772073,0.5360002517700195,0.4597849792142483,0.2044000387191769,-0.5541287273721682,0.962928804810522,-0.17486434432649567,0.5836644217648495,-0.39999961853027166,52.08330746324988,-13.208840269030176,0.37926438304567245,7,-0.01199960708618164,-0.3919997215270996,-0.8980000019073486,-0.7679998874664307,1.064000129699707,0,0.00888888041178415,1.0714319165875485,8.928000450134277,1.2051253836090314,8.640000343322754,-2.037043250975785,8.751999855041504,0.00888888041178415 2123,2015-07-14,8.855999946594238,9.104000091552734,8.784000396728517,9.104000091552734,114875.0,-0.01600000593397355,1.5806411917845478,-1.5500023841880648,49.78539762451108,64.42575830726773,0.13095194029899382,-0.06807945510002966,-0.5568768940107702,-0.5901757555159577,22.526902411743926,0.319999694824217,0.4045280282177899,0.013199996948241477,-0.6211385774578346,0.6475385713543176,-0.3039692902547966,0.33036928415127953,-0.2406395721435537,33.33329194119984,-27.479145765486017,0.31716928720303844,7,0.13200044631958008,-0.2479996681213379,-0.8220000267028809,-0.623999834060669,1.303999900817871,1,0.023486922353184836,-5.09089135735573,9.0,1.0714319165875485,8.928000450134277,1.2051253836090314,8.640000343322754,0.023486922353184836 2124,2015-07-15,8.784000396728517,8.935999870300293,8.616000175476074,8.880000114440918,108250.0,-0.008130030521670162,2.076931541519374,0.38709540967593603,46.83544431137487,60.94363010784488,0.1665366252336291,0.06456688987741366,-0.4680525060121017,-0.5073419409518412,23.495196906069825,0.31999969482421875,0.34662434026687095,-0.09519958496093572,-0.6121205040839364,0.4217213341620649,-0.35366004452243516,0.1632608746005637,0.5839996337890607,23.95834626837506,-31.137037507945244,0.2584604595615001,7,0.19999980926513494,-0.176000118255617,-0.7140004634857195,-0.5520002841949481,1.2799997329711896,2,0.03734062543834904,1.5806411917845478,8.855999946594238,-5.09089135735573,9.0,1.0714319165875485,8.928000450134277,0.03734062543834904 2125,2015-07-16,8.895999908447266,9.039999961853027,8.831999778747559,8.871999740600586,172375.0,0.01275039920996135,-3.0,-0.2500024835341731,41.93548741517317,57.725848739255994,-0.0021222839209560362,0.009110707132652607,-0.5546154502313438,-0.606724025091129,25.141586243492448,0.25599956512450994,0.3123696066048165,-0.01880006790161204,-0.41902800974342114,0.38142787394019706,-0.2189140388225166,0.1813139030192925,0.45696012496948235,37.23401422141735,-12.303135247400554,0.20011397092090483,7,0.08800029754638672,-0.28799962997436523,-0.8259999752044678,-0.7239997386932373,1.1599998474121112,3,0.06115104288832973,2.076931541519374,8.784000396728517,1.5806411917845478,8.855999946594238,-5.09089135735573,9.0,0.06115104288832973 2126,2015-07-17,8.86400032043457,8.935999870300293,8.760000228881836,8.935999870300293,134875.0,-0.0035970760276547997,3.8889094930924406,-2.999960263848049,40.09215931651806,53.384239455957136,-0.0030510483528569665,0.0725532341813242,-0.5011531326991978,-0.5624204696295383,25.79462870040567,0.17599964141845703,0.2594738073342757,-0.06839966773986816,-0.4223262343650571,0.2855268988853208,-0.24536295105246353,0.1085636155727272,0.47422051582336344,32.97874903776526,-10.891743261871106,0.17696328331259453,7,0.11999988555908203,-0.2560000419616699,-0.7780003547668457,-0.692000150680542,1.0079994201660156,4,0.07851986394648569,-3.0,8.895999908447266,2.076931541519374,8.784000396728517,1.5806411917845478,8.855999946594238,0.07851986394648569 2127,2015-07-20,8.663999557495117,8.887999534606934,8.64799976348877,8.887999534606934,71375.0,-0.022563262151331642,1.1428553182249734,3.111130243585838,39.54544370823604,50.0408865012382,0.15562492328195532,0.28861137615112753,-0.2885345451308563,-0.35153702824880284,25.79824943603597,0.23999977111816406,0.16574454981368447,-0.2692004203796383,-0.6204827548394736,0.08208191408019694,-0.44484158760955594,-0.09355925314972069,0.6597768655471796,9.835940629855092,-30.295882602365335,0.17564116722991793,7,0.32000064849853516,-0.0559992790222168,-0.5779995918273926,-0.49199938774108887,1.2160005569458008,0,0.13758084602716036,3.8889094930924406,8.86400032043457,-3.0,8.895999908447266,2.076931541519374,8.784000396728517,0.13758084602716036 2128,2015-07-21,8.567999839782715,8.800000190734863,8.53600025177002,8.696000099182129,44500.0,-0.011080300394216258,-1.7500074506025054,0.5714297878500176,34.09087337732882,46.6365076695738,0.2349450323610558,0.38812882719922115,-0.17845125987882327,-0.2461242822585863,25.003326294100013,0.26399993896484375,0.09241642500601799,-0.35480012893676793,-0.7366633406260767,0.02706308275254088,-0.5457317347814215,-0.16386852309211442,0.7416210583082581,6.349128257916068,-29.76378972300142,0.19093160584465416,7,0.384000301361084,0.04000043869018555,-0.38999998569488525,-0.4399998188018799,1.3120002746582031,1,0.17460321170535065,1.1428553182249734,8.663999557495117,3.8889094930924406,8.86400032043457,-3.0,8.895999908447266,0.17460321170535065 2129,2015-07-22,8.640000343322754,8.680000305175781,8.543999671936035,8.543999671936035,79625.0,0.008403420271523299,-1.8333267106413416,-0.750003725282749,31.924890249007674,44.212792634334576,0.16247235881917454,0.31461694064432066,-0.23678857137395326,-0.3070478800486143,24.61414774018903,0.1360006332397461,0.0047038569449942,-0.27159962654113734,-0.673346368995885,0.13014711591361028,-0.47247299776851115,-0.07072625531376353,0.6386757289153806,20.634950670032282,-10.227389573846885,0.20087337122737342,7,0.3119997978210449,-0.032000064849853516,-0.45800042152404785,-0.512000322341919,1.3199996948242188,2,0.1759258615381949,-1.7500074506025054,8.567999839782715,1.1428553182249734,8.663999557495117,3.8889094930924406,8.86400032043457,0.1759258615381949 2130,2015-07-23,8.479999542236326,8.663999557495117,8.472000122070312,8.663999557495117,132000.0,-0.018518610500991572,1.0869502119851973,-1.9166534212827016,32.380945352737484,41.42059248006242,0.33233927239810157,0.4650682673065081,-0.06367049591501406,-0.13717132937942722,23.94107919291483,0.1919994354248047,-0.05501043925740312,-0.4104003906250018,-0.8561722125002991,0.035371431250295515,-0.6332863015626504,-0.18751447968735313,0.7689694971830843,1.7240139022767214,-26.229012619920855,0.22288591093764892,7,0.44000053405761896,0.2600007057189959,-0.29999959468841375,-0.3519995212554914,1.560000419616701,3,0.186792532189884,-1.8333267106413416,8.640000343322754,-1.7500074506025054,8.567999839782715,1.1428553182249734,8.663999557495117,0.186792532189884 2131,2015-07-24,8.232000350952147,8.503999710083008,8.223999977111816,8.456000328063965,98375.0,-0.029245189230137414,-1.3333240615277022,1.2173910789994693,28.813563602749824,38.378244995293,0.5266066392554158,0.6732364412714844,0.1953504473502523,0.11680702748972038,22.714316018848972,0.2799997329711914,-0.10511843486870198,-0.611199617385866,-1.124445334573803,-0.09795390019792904,-0.8678224759798354,-0.35457675879189665,0.9703505534263179,1.2048763813203425,-24.463518049208925,0.25662285859396855,7,0.43199968338012873,0.5679998397827166,-0.052000403404234063,-0.1040003299713117,1.8879995346069354,4,0.22157426228683996,1.0869502119851973,8.479999542236326,-1.8333267106413416,8.640000343322754,-1.7500074506025054,8.567999839782715,0.22157426228683996 2132,2015-07-27,8.232000350952147,8.359999656677246,8.079999923706055,8.215999603271483,77875.0,0.0,1.0588264168407793,-0.07143191658754802,32.2274921680569,36.42736661124253,0.4539466580444138,0.6285963824082543,0.19886235029600563,0.12259142365420317,21.43195058324955,0.2799997329711914,-0.1217426507212771,-0.5623996257782,-1.1137821048320546,-0.011017146724345395,-0.8380908653051264,-0.2867083862512736,0.8920824792449853,21.111162621278602,-4.2218447000268995,0.2756912395269269,7,0.32799959182739435,0.49599981307983576,-0.036000370979307306,-0.1600000858306867,2.0479993820190465,0,0.1992224635241604,-1.3333240615277022,8.232000350952147,1.0869502119851973,8.479999542236326,-1.8333267106413416,8.640000343322754,0.1992224635241604 2133,2015-07-28,8.239999771118164,8.328000068664549,7.984000205993652,8.328000068664549,121750.0,0.0009717468203329638,6.818152262259826,-5.499761592561577,34.15839626744692,35.01880571747276,0.3904371146875327,0.5883869555006722,0.20150360378015186,0.11907653399819651,20.050351578515073,0.34399986267089666,-0.1719966871269918,-0.5148002147674564,-1.1066128377966429,0.07701240826173006,-0.8107065262820505,-0.2188939032528623,0.7796747684298602,36.781541471809746,9.859456652984449,0.2959063115145934,7,0.2720003128051758,0.4400005340576172,0.018000245094299316,-0.15199971199035645,2.6560001373291016,1,0.1990291734073928,1.0588264168407793,8.232000350952147,-1.3333240615277022,8.232000350952147,1.0869502119851973,8.479999542236326,0.1990291734073928 2134,2015-07-29,8.199999809265138,8.37600040435791,7.607999801635742,8.239999771118164,103125.0,-0.004854364437390957,3.9230614047689643,0.4545434841506257,35.75126621371221,34.33167002842154,0.37871023997915465,0.5853078015460458,0.24003526792366792,0.16414036964516576,18.98132067570924,0.768000602722168,-0.23031031529851553,-0.508400154113767,-1.122123203044021,0.10532289481648682,-0.815261678578894,-0.2015386296486401,0.6953938102563608,56.060619743953,25.336372753429053,0.30686152446512693,7,0.07200002670287908,0.2920002937316877,0.1700001955032331,2.3841857732520566e-07,3.3600006103515607,2,0.20487809076258223,6.818152262259826,8.239999771118164,1.0588264168407793,8.232000350952147,-1.3333240615277022,8.232000350952147,0.20487809076258223 2135,2015-07-30,8.128000259399414,8.184000015258789,7.984000205993652,8.079999923706055,85125.0,-0.008780433114690123,1.5,-1.2000095367523123,19.879469187587574,32.08581556965149,0.3691304815707088,0.5991882336357719,0.3189840998772926,0.23879272970337162,17.38744317709166,0.21599960327148615,-0.2703352965909307,-0.523999738693238,-1.133139819308342,0.08514034192186593,-0.8285697790007909,-0.21942969838568516,0.5871582256180794,58.035771305469574,29.878333339268245,0.3045700403075522,7,0.11999940872192383,0.3639998435974121,0.24199974536895752,0.07199978828430176,3.4559993743896484,3,0.225393666373102,3.9230614047689643,8.199999809265138,6.818152262259826,8.239999771118164,1.0588264168407793,8.232000350952147,0.225393666373102 2136,2015-07-31,8.064000129699707,8.288000106811522,7.992000102996826,8.128000259399414,116875.0,-0.007874031453886321,-1.846151377324562,-1.3333267106413416,14.545425646205274,29.308035784981406,0.3438792208802557,0.6153488491497647,0.3836592411552733,0.3099544630582489,16.83865587464087,0.2960000038146955,-0.30388199903928026,-0.5375998973846432,-1.1668912883105182,0.09169149354123274,-0.8522455928475807,-0.22295420192170567,0.49615613964434147,59.374996119492316,32.82943460186802,0.3146456954629378,7,0.1399998664855957,0.42799997329711914,0.30599987506866455,0.1359999179840088,3.927999496459961,4,0.2450396577841949,1.5,8.128000259399414,3.9230614047689643,8.199999809265138,6.818152262259826,8.239999771118164,0.2450396577841949 2137,2015-08-03,8.232000350952147,8.255999565124513,8.031999588012695,8.039999961853027,129125.0,0.020833360435312365,-1.153834162444711,-2.9999999999999725,26.785710484394485,28.49635101909982,0.12086594483165847,0.4051119942991317,0.21391577906725878,0.14927130813636147,16.260211424447036,0.22399997711181818,-0.3363178948989649,-0.3295997142791762,-0.945254532018815,0.2860551034604635,-0.6374271231489956,-0.021772305409356818,0.19485401291273874,81.25000776101513,53.26779627305037,0.30782740886981974,8,-0.08800029754638494,0.2599997520446795,0.2779995203018206,0.10799956321716486,3.8959999084472674,0,0.2293488160977255,-1.846151377324562,8.064000129699707,1.5,8.128000259399414,3.9230614047689643,8.199999809265138,0.2293488160977255 2138,2015-08-04,8.112000465393066,8.328000068664549,8.031999588012695,8.199999809265138,83500.0,-0.014577244951793578,-1.387090075678322,-0.4583289871701397,25.862058334480807,27.822703028596827,0.18928536412951225,0.49371885995611464,0.3364159353400886,0.27251584544497476,16.484917084920085,0.2960004806518537,-0.37026523846072834,-0.4135996341705326,-1.0466374901803537,0.21943822183928852,-0.7301185621754431,-0.09708070616562203,-0.5040006637573242,65.62503492456914,35.599871271506586,0.3165189280049105,8,0.02399921417236328,0.37999963760375977,0.4299994707107544,0.25999951362609863,3.655999183654785,1,0.2672582770214469,-1.153834162444711,8.232000350952147,-1.846151377324562,8.064000129699707,1.5,8.128000259399414,0.2672582770214469 2139,2015-08-05,8.255999565124513,8.383999824523926,8.0,8.0,399625.0,0.017751367291676923,-2.0000037252966267,-2.9091076576283292,27.52805941181562,27.28349347960551,-0.016665054582622574,0.32744360351139257,0.20566856327972438,0.13097110061955952,16.633108337656456,0.3839998245239258,-0.38843670464440905,-0.24480051994323482,-0.8793541862783236,0.3897531463918549,-0.5620773531107801,0.07247631322431047,-0.6335997581481951,67.99990463247786,37.28024626068233,0.3172768331675448,8,-0.1999998092651385,0.23600053787231268,0.38000071048736395,0.14400076866149725,3.3520002365112287,2,0.3197675002884932,-1.387090075678322,8.112000465393066,-1.153834162444711,8.232000350952147,-1.846151377324562,8.064000129699707,0.3197675002884932 2140,2015-08-06,8.991999626159668,9.055999755859377,8.248000144958496,8.295999526977539,99875.0,0.08914729891026285,-1.040405986482374,2.7187550058673233,53.0075034653614,29.971709019895684,-0.7514200280216912,-0.4014141477234858,-0.5139280410794189,-0.6004414110738328,16.8367712663012,0.8079996109008807,-0.37108957766403705,0.4735995769500736,-0.1957807006117367,1.1429798545118839,0.13890943816916845,0.8082897157309787,-1.339135818481445,93.98494825374003,60.92582135080232,0.33469013878090503,8,-0.6599998474121094,-0.4999995231628418,-0.3219994306564331,-0.5919992923736572,2.8159999847412127,3,0.28558728872565364,-2.0000037252966267,8.255999565124513,-1.387090075678322,8.112000465393066,-1.153834162444711,8.232000350952147,0.28558728872565364 2141,2015-08-07,8.95199966430664,9.128000259399414,8.895999908447266,8.911999702453613,138500.0,-0.004448394519129928,-5.444494483224499,0.05747120136912535,57.31708144423618,32.75944116169338,-0.6688883933731304,-0.37895316362095244,-0.4530089594995772,-0.5583391942676315,17.065125172463997,0.23200035095214844,-0.35644359394382263,0.4323996543884281,-0.24015081417090478,1.104950122947761,0.09612442010876165,0.7686748886680945,-1.2149476997375483,84.39711395221822,46.401039152851,0.33627523427966655,8,-0.5839996337890625,-0.46399974822998047,-0.2119995355606079,-0.5319993495941162,3.2239999771118146,4,0.29401251878691603,-1.040405986482374,8.991999626159668,-2.0000037252966267,8.255999565124513,-1.387090075678322,8.112000465393066,0.29401251878691603 2142,2015-08-10,9.079999923706056,9.119999885559082,8.895999908447266,9.04800033569336,177375.0,0.014298510299299627,3.000017029972752,0.7999904632477854,62.80000820160307,35.94184248771074,-0.7419767291482042,-0.5277086250044043,-0.5519817400198583,-0.685643083279631,16.086376925864982,0.2239999771118164,-0.32739453820865627,0.5563999176025405,-0.12900945590242685,1.241809291107507,0.21369523085005682,0.8991046043550242,-1.2316720955505387,95.74465206959131,51.525282214549705,0.34270468675248333,8,-0.7119998931884783,-0.5920000076293963,-0.321999669075014,-0.659999608993532,3.6479997634887678,0,0.32070481574024745,-5.444494483224499,8.95199966430664,-1.040405986482374,8.991999626159668,-2.0000037252966267,8.255999565124513,0.32070481574024745 2143,2015-08-11,9.064000129699707,9.184000015258787,8.847999572753906,8.991999626159668,105500.0,-0.0017620918657254014,1.1538470943525545,2.2500447040590035,60.90535362999954,38.736741089520436,-0.6669359687207272,-0.5220950839791012,-0.510152549199649,-0.6708212000782172,15.335418220320202,0.33600044250488104,-0.26386980025219664,0.5300001144409183,-0.182425381343311,1.2424256102251476,0.17378736654880278,0.8862128623330339,-1.1132985070446777,89.8648746610994,40.899901498008056,0.35621274789211477,8,-0.48000001907348633,-0.5760002136230469,-0.30599987506866455,-0.6439998149871826,3.8959999084472656,1,0.3380406096487134,3.000017029972752,9.079999923706056,-5.444494483224499,8.95199966430664,-1.040405986482374,8.991999626159668,0.3380406096487134 2144,2015-08-12,9.112000465393066,9.15999984741211,8.935999870300293,8.97599983215332,142500.0,0.005295712158705612,-1.0740685142587187,1.8888844737608943,67.24895353383079,44.0000171279919,-0.6391810302881016,-0.5736751700579443,-0.5317489738725669,-0.7203709706890429,15.270368408583924,0.2239999771118164,-0.20649358715706256,0.5616004467010498,-0.18912804733158062,1.3123289407336802,0.18623619968473548,0.9369646937173641,-1.0379690034776612,92.30773933305977,35.82350607695339,0.3753642470163152,8,-0.5240004062652588,-0.6240005493164062,-0.3240002393722534,-0.692000150680542,3.303999900817871,2,0.2914836532045999,1.1538470943525545,9.064000129699707,3.000017029972752,9.079999923706056,-5.444494483224499,8.95199966430664,0.2914836532045999 2145,2015-08-13,9.4399995803833,9.53600025177002,9.039999961853027,9.144000053405762,108000.0,0.03599638918324888,1.0327844504461545,2.1764569761652655,81.58997443730908,51.44941143811455,-0.8509923348035944,-0.9052417696527879,-0.8351781014166964,-1.0480279519135358,15.247263565704506,0.4960002899169922,-0.14147958533929383,0.8623995780944824,0.024580434812854435,1.7002187213761104,0.44349000645366843,1.2813091497352964,-1.254971263133557,86.04642781399488,21.6373955193408,0.4189095716408141,8,-0.671999454498291,-0.8679995536804199,-0.6359994411468506,-1.0199992656707764,3.576000213623047,3,0.22966105059555653,-1.0740685142587187,9.112000465393066,1.1538470943525545,9.064000129699707,3.000017029972752,9.079999923706056,0.22966105059555653 2146,2015-08-14,9.5600004196167,9.631999969482422,9.383999824523926,9.472000122070312,95125.0,0.012711953873680848,1.1379378383600047,0.29729877761954776,82.67718900551696,57.65957571823927,-0.8230182309003844,-1.0228695689833565,-0.929481668569224,-1.1708174969844087,15.607129975127787,0.2480001449584961,-0.06794602792844984,0.9476004123687751,0.008050241627767463,1.8871505831097828,0.4778253269982713,1.417375497739279,-1.2128554702245218,90.81638859289318,20.06585097933025,0.4697750853705037,8,-0.7440004348754883,-0.9400005340576172,-0.7620000839233398,-1.1400001049041748,3.2239999771118164,4,0.2351463485996701,1.0327844504461545,9.4399995803833,-1.0740685142587187,9.112000465393066,1.1538470943525545,9.064000129699707,0.2351463485996701 2147,2015-08-17,9.855999946594238,9.928000450134276,9.5600004196167,9.5600004196167,90375.0,0.030962292257870727,-1.4864906662198876,3.363619615280412,84.82760888644076,64.21130355734593,-0.966014253526776,-1.291188549162726,-1.1989093923432552,-1.4631865500135675,16.666126185201957,0.36800003051757635,0.04985101844174267,1.1839999198913578,0.09183461188709785,2.2761652278956177,0.6379172658892287,1.7300825738934869,-1.3289752943894264,93.3332921252175,17.530533083429916,0.5460826540021299,8,-0.8919997215270996,-1.0879998207092285,-1.057999610900879,-1.4359996318817139,3.3120002746582013,0,0.2353895807016413,1.1379378383600047,9.5600004196167,1.0327844504461545,9.4399995803833,-1.0740685142587187,9.112000465393066,0.2353895807016413 2148,2015-08-18,10.064000129699707,10.15999984741211,9.663999557495117,9.80799961090088,217125.0,0.02110391479632101,1.214287234812522,0.8648679996649187,87.45982913583572,70.87038908223705,-0.9700115688701416,-1.456016341303755,-1.3812414857669264,-1.6655434624657026,18.3707428311844,0.4960002899169922,0.19848722634178984,1.317200088500977,0.062242220512004565,2.5721579564899493,0.6897211545064899,1.944679022495464,-1.3128193498261815,92.15688566114798,13.284465403565804,0.6274789339944864,8,-0.8600001335144043,-1.1800003051757812,-1.2659997940063477,-1.6439998149871826,3.5360002517700195,1,0.26470583497246114,-1.4864906662198876,9.855999946594238,1.1379378383600047,9.5600004196167,1.0327844504461545,9.4399995803833,0.26470583497246114 2149,2015-08-19,10.15999984741211,10.35200023651123,9.935999870300293,9.95199966430664,1273250.0,0.009538922543243844,-2.466673024501506,0.8124990686793184,90.4458656761409,75.03020710565698,-0.8577250287242926,-1.509706228487726,-1.4499283682850788,-1.7550289131608565,20.276965993796527,0.4160003662109375,0.33115025968656653,1.3371998310089115,-0.06588504332101408,2.740284705338837,0.6356573938439496,2.0387422681738734,-1.1552316353816394,85.36582706515513,3.6983527940309813,0.7015424371649627,8,-0.559999942779541,-1.179999828338623,-1.36199951171875,-1.739999532699585,3.2639999389648438,2,0.2755905740931739,1.214287234812522,10.064000129699707,-1.4864906662198876,9.855999946594238,1.1379378383600047,9.5600004196167,0.2755905740931739 2150,2015-08-20,10.064000129699707,10.503999710083008,9.97599983215332,9.97599983215332,210500.0,-0.009448791255332045,-10.999956651314006,0.42307798114660894,89.30819590519633,78.58477537909701,-0.6634381714895365,-1.3586092126488385,-1.3261366087973752,-1.6541566707291757,22.656683579892096,0.5279998779296875,0.48781215482541285,1.1620000839233402,-0.3352736979410409,2.6592738657877213,0.41336319299115054,1.9106369748555299,-0.7897855127730846,60.71431916587549,-22.790965406533523,0.7486368909321903,8,-0.38800048828125,-1.008000373840332,-1.2679998874664307,-1.6439998149871826,2.8319997787475586,3,0.23370431301667827,-2.466673024501506,10.15999984741211,1.214287234812522,10.064000129699707,-1.4864906662198876,9.855999946594238,0.23370431301667827 2151,2015-08-21,10.055999755859377,10.368000030517578,9.83199977874756,9.83199977874756,366500.0,-0.0007949496956702884,-3.785717022662524,2.545445678677865,88.25503919507297,81.41311215614923,-0.539053822191665,-1.2721781704570763,-1.282900737616247,-1.6379596572619253,24.334602003006967,0.5360002517700178,0.6469903845263154,1.062799739837649,-0.48402408527384644,2.6096235649491444,0.28938782728190127,1.8362116523933967,-0.5358281203014776,52.54234206020092,-29.9573881319522,0.7734119125557479,8,-0.38000011444091975,-1.0000000000000018,-1.2599995136261004,-1.6359994411468524,2.7919998168945277,4,0.2943516418068979,-10.999956651314006,10.064000129699707,-2.466673024501506,10.15999984741211,1.214287234812522,10.064000129699707,0.2943516418068979 2152,2015-08-24,9.871999740600586,10.088000297546387,9.847999572753906,9.847999572753906,423875.0,-0.018297535772271556,-18.999920527696098,0.10714361740626105,85.94771229098916,84.19559645181475,-0.2580284933304835,-1.0108401615881366,-1.0668821573552858,-1.4475161528555596,25.63901969297181,0.24000072479248047,0.7101129552429466,0.7967997550964352,-0.7539920880798565,2.347591598272727,0.02140383350828934,1.572195676684581,-0.1550624901376647,24.761922062115975,-57.39907883811699,0.7753959215881456,8,-0.15199995040893555,-0.8159999847412109,-1.0759994983673096,-1.4519994258880615,3.0159997940063494,0,0.29497576303124684,-3.785717022662524,10.055999755859377,-10.999956651314006,10.064000129699707,-2.466673024501506,10.15999984741211,0.29497576303124684 2153,2015-08-25,9.880000114440918,10.37600040435791,9.704000473022461,10.263999938964844,455375.0,0.0008104106615227646,1.210523343816418,-15.999880791544147,85.1211149738399,86.1813921673713,-0.1543368222559689,-0.9377553715183584,-1.033600053870689,-1.4506216851192342,26.886969789650173,0.6719999313354492,0.7735293035382416,0.7228001117706295,-0.8154286483171944,2.2610288718584544,-0.04631426827328333,1.4919144918145424,0.6239995956420898,21.999976158119352,-59.39312223512532,0.7691143800439124,8,-0.10800027847290039,-0.824000358581543,-1.0839998722076416,-1.4599997997283936,3.184000015258789,1,0.3327935292233122,-18.999920527696098,9.871999740600586,-3.785717022662524,10.055999755859377,-10.999956651314006,10.064000129699707,0.3327935292233122 2154,2015-08-26,9.880000114440918,10.13599967956543,9.824000358581543,10.04800033569336,459500.0,0.0,-1.2285687037850688,0.43750077610250016,78.17260050491474,85.80168395266082,-0.037928038830486344,-0.8489676691287116,-0.9961086682800335,-1.4461881075524428,27.213188350087602,0.3119993209838867,0.8202852154255886,0.6388000965118401,-0.8623776447978546,2.1399778378215357,-0.11178877414300814,1.3893889671666884,0.6079996109008796,21.999976158119352,-55.41266557610072,0.7505888706548477,8,0.06399965286254883,-0.824000358581543,-1.0999999046325684,-1.307999849319458,3.2159996032714844,2,0.3765182412894448,1.210523343816418,9.880000114440918,-18.999920527696098,9.871999740600586,-3.785717022662524,10.055999755859377,0.3765182412894448 2155,2015-08-27,9.960000038146973,10.079999923706056,9.800000190734863,9.935999870300293,393375.0,0.008097158176053387,1.1212105886772672,-0.14285795380362282,81.18812699210793,85.63623261783758,-0.040687565690632255,-0.8270867568620464,-1.0410410714012048,-1.515112849947954,27.518389632208596,0.2799997329711932,0.882501248875295,0.6272000312805179,-0.810190734141738,2.064590796702774,-0.09149535143060916,1.345895413991645,0.5123197021484387,38.09517727416578,-36.84630780723832,0.7186953827111278,8,0.07200002670288086,-0.9040002822875977,-1.179999828338623,-1.3879997730255127,3.9200000762939453,3,0.34779113804847395,-1.2285687037850688,9.880000114440918,1.210523343816418,9.880000114440918,-18.999920527696098,9.871999740600586,0.34779113804847395 2156,2015-08-28,10.039999961853027,10.184000015258787,9.887999534606934,9.895999908447266,661000.0,0.008032120823258326,-2.6999874830872446,5.999960263848049,80.61224924232141,85.16785932404655,-0.05077917312208058,-0.792069213395731,-1.0948948924447386,-1.586270186938835,28.364077639037205,0.2960004806518537,0.9377687067832081,0.6083999633789059,-0.7300192055369479,1.9468191322947597,-0.060809621079020104,1.277609547836832,0.41695339309692514,49.9999290420823,-21.38848830040412,0.6692095844579267,8,0.043999671936035156,-0.9840002059936523,-1.2099997997283936,-1.4679996967315674,3.14400005340576,4,0.284462147155937,1.1212105886772672,9.960000038146973,-1.2285687037850688,9.880000114440918,1.210523343816418,9.880000114440918,0.284462147155937 2157,2015-08-31,10.119999885559082,10.295999526977539,10.039999961853027,10.071999549865724,583500.0,0.007968119921316186,-3.571440735694823,0.3333355409119384,82.35293430165561,84.60042656469321,-0.09989783238281369,-0.7624646200610421,-1.1516643783272293,-1.6531681724819904,29.319578839607217,0.2559995651245117,0.9404749545389368,0.593999910354615,-0.651253466419643,1.839253287128873,-0.02862677803251401,1.216626598741744,0.3218944117523215,61.90468080999882,-6.851370725863617,0.6226266883871288,8,-0.015999794006347656,-1.064000129699707,-1.3879997730255127,-1.547999620437622,3.256000518798828,0,0.2695651895300504,-2.6999874830872446,10.039999961853027,1.1212105886772672,9.960000038146973,-1.2285687037850688,9.880000114440918,0.2695651895300504 2158,2015-09-01,10.279999732971193,10.303999900817873,9.991999626159668,9.991999626159668,362000.0,0.015810261780775825,-1.1666677704559878,5.999960263848308,83.48622749513868,83.82713343347073,-0.2525995175707614,-0.7923392084439804,-1.2902220766684511,-1.797980777370837,30.572563123195927,0.3120002746582049,0.9342070040208199,0.6455997943878184,-0.44981897662850834,1.7410185654041452,0.09789040887965506,1.1933091798959818,0.1471366878544309,95.23805919596128,28.24412856035903,0.5477093855081631,9,-0.1759996414184588,-1.2239999771118182,-1.6359996795654315,-1.7079994678497332,3.088000297546385,1,0.2536964853482502,-3.571440735694823,10.119999885559082,-2.6999874830872446,10.039999961853027,1.1212105886772672,9.960000038146973,0.2536964853482502 2159,2015-09-02,10.895999908447266,10.911999702453613,10.359999656677246,10.359999656677246,315625.0,0.059922197614496575,-1.0597006958616604,1.8611112950759845,85.82677017534556,83.44030835237622,-0.8417364433795029,-1.265288255949386,-1.8800169831998357,-2.3956962008084126,32.452927861679335,0.6319999694824201,0.9055218325049701,1.1295999526977543,0.09923030494761242,2.159969600447896,0.6144151288226833,1.6447847765728252,-1.1919994354248047,98.56116897195236,32.57368589933107,0.515184823875071,9,-0.5879998207092285,-1.636000156402588,-2.299999713897705,-2.3239996433258057,2.4639997482299787,2,0.19897212183084467,-1.1666677704559878,10.279999732971193,-3.571440735694823,10.119999885559082,-2.6999874830872446,10.039999961853027,0.19897212183084467 2160,2015-09-03,11.5600004196167,11.904000282287598,11.039999961853027,11.039999961853027,344375.0,0.06093984184550694,-2.3230752301654256,0.9701496520691698,88.81987255713531,83.50306761482759,-1.4206046025135937,-1.8203674313148852,-2.51084570120787,-3.0369819999236274,35.302478671207595,1.008000373840332,0.863997365144872,1.6652004241943352,0.4229217028601653,2.907479145528505,1.0440610635272503,2.28633978486142,-1.8318399620056152,82.93652107685685,19.25984164536881,0.6211393606670851,9,-0.7560000419616699,-1.6160001754760742,-3.1780004501342773,-3.068000316619873,2.5839996337890625,3,0.132871906776854,-1.0597006958616604,10.895999908447266,-1.1666677704559878,10.279999732971193,-3.571440735694823,10.119999885559082,0.132871906776854 2161,2015-09-04,11.583999633789062,11.784000396728516,11.279999732971193,11.392000198364258,191750.0,0.002076056513945934,-1.4230779811466212,0.36922935847118804,87.49999482598548,83.6755434520494,-1.3466811288737741,-1.725543123296486,-2.50947901261609,-3.039173714218654,38.10907186077483,0.5040006637573224,0.8070618693476153,1.5575996398925778,0.18504000537435594,2.9301592744107996,0.8713198226334669,2.2438794571516887,-1.7688055831909182,83.2635701523983,22.37417362589339,0.6862798172591106,9,-0.7799992561340332,-1.6359994411468506,-3.2139997482299805,-3.0919995307922363,2.680000305175783,4,0.19820446764817845,-2.3230752301654256,11.5600004196167,-1.0597006958616604,10.895999908447266,-1.1666677704559878,10.279999732971193,0.19820446764817845 2162,2015-09-08,11.991999626159668,12.46399974822998,11.704000473022461,11.800000190734865,433500.0,0.03522099492998265,-2.9583411978582,0.9999999999999908,88.49839695860123,84.05079700591178,-1.589485605504363,-2.007102880990633,-2.887880747637027,-3.426476681494181,41.213936023856604,0.880000114440918,0.7717169368182475,1.8199996471405022,0.26453109548771714,3.3754681987932873,1.0422653713141106,2.597733922966894,-2.0932533262939454,80.90614487207185,22.98162198802131,0.7777342758263923,9,-0.8599996566772461,-1.7599997520446777,-3.6439995765686035,-3.499999523162842,1.880000114440918,1,0.09939963527841167,-1.4230779811466212,11.583999633789062,-2.3230752301654256,11.5600004196167,-1.0597006958616604,10.895999908447266,0.09939963527841167 2163,2015-09-09,12.128000259399414,12.527999877929688,12.055999755859375,12.15999984741211,310625.0,0.01134094708801281,-4.363619615280411,-0.16666501097722256,88.67924386840798,85.2182018240777,-1.5344353280674525,-2.0045616250993206,-2.9864186390398846,-3.5343924789066925,44.314555743600096,0.5360002517700195,0.7560151927355623,1.8028002738952633,0.1093820513503303,3.4962184964401963,0.9560911626227959,2.6495093851677307,-2.0753387526318363,81.54983497652985,25.97712601470848,0.8467091112724667,9,-0.9640002250671387,-1.8640003204345703,-3.81000018119812,-3.636000156402588,2.239999771118164,2,0.10290238442164235,-2.9583411978582,11.991999626159668,-1.4230779811466212,11.583999633789062,-2.3230752301654256,11.5600004196167,0.10290238442164235 2164,2015-09-10,11.767999649047852,12.13599967956543,11.656000137329102,12.088000297546387,286500.0,-0.029683426999645324,1.3076933657644192,10.000149013530429,80.34185537781343,85.12417164471164,-0.9816934607619388,-1.5129474540507424,-2.5954609868840244,-3.15003135193391,47.102202025164296,0.4799995422363281,0.7559629720722896,1.309999704360962,-0.3993252638783229,3.0193246726002467,0.4553372202413204,2.1646621884806034,-1.5173110725873045,48.92471292030089,-5.749861561381252,0.8546624841196422,9,-0.559999942779541,-1.5039997100830078,-3.4539997577667236,-3.2759995460510254,2.872000694274904,3,0.13596196713000275,-4.363619615280411,12.128000259399414,-2.9583411978582,11.991999626159668,-1.4230779811466212,11.583999633789062,0.13596196713000275 2165,2015-09-11,11.607999801635742,11.791999816894533,11.223999977111816,11.767999649047852,494125.0,-0.013596180505074607,4.46153211312027,0.4999985098869004,76.21620820507594,84.63572264057326,-0.6295442491224552,-1.2460861121955382,-2.409851474251603,-2.966354066431725,48.59369312642918,0.5679998397827166,0.7676512868699152,1.0415998458862301,-0.6708729709406445,2.7540726627131047,0.18536343747279282,1.8978362542996674,-1.1751263210576646,29.447841543782356,-24.443214115008477,0.8562364084134373,9,-0.34800004959106445,-1.2199997901916504,-3.3339998722076416,-3.115999698638916,3.223999977111818,4,0.15093038292390548,1.3076933657644192,11.767999649047852,-4.363619615280411,12.128000259399414,-2.9583411978582,11.991999626159668,0.15093038292390548 2166,2015-09-14,11.80799961090088,11.920000076293945,11.607999801635742,11.711999893188475,296375.0,0.01722948076178943,-1.0526340555954663,-0.5999988079059898,82.52687095245315,84.6550489351063,-0.6172944217409384,-1.3376166255205657,-2.57545780924543,-3.141017599354365,49.9928335692665,0.3120002746582031,0.8396457489448963,1.1291996955871593,-0.6001585433896093,2.858557934563928,0.264520576098775,1.9938788150755435,-1.2075160185346743,44.78525139632132,-12.26208371937252,0.8646791194883846,9,-0.547999858856203,-1.1199998855590838,-3.3959996700286883,-3.3159995079040545,2.5920000076293928,0,0.19783202231378283,4.46153211312027,11.607999801635742,1.3076933657644192,11.767999649047852,-4.363619615280411,12.128000259399414,0.19783202231378283 2167,2015-09-15,12.175999641418455,12.359999656677244,11.751999855041506,11.776000022888185,451750.0,0.031165315264563898,-1.7142851060749968,4.166674945113703,84.41245836966309,84.75796347672012,-0.7408935514434649,-1.60519560414488,-2.90278953843713,-3.4815397035134623,51.00355555980518,0.6079998016357386,0.9196042198279049,1.381199741363524,-0.42529246387430675,3.1876919466013547,0.4779536387446086,2.2844458439824393,-1.4213147462071696,73.00611477880811,11.049416935770004,0.9032461026189152,9,-0.7319998741149885,-1.4879999160766584,-3.747999668121336,-3.683999538421629,2.064000129699709,1,0.17148491779219088,-1.0526340555954663,11.80799961090088,4.46153211312027,11.607999801635742,1.3076933657644192,11.767999649047852,0.17148491779219088 2168,2015-09-16,12.727999687194824,12.767999649047852,12.15999984741211,12.15999984741211,313375.0,0.04533509050859852,-1.1408449758307295,1.4200009536752385,86.62550430919453,84.84671171381444,-1.0159667198177882,-2.0526213511436904,-3.400420923782203,-4.002828479348974,51.77486227441472,0.6079998016357422,1.0244533937879972,1.7999998092651364,-0.1654686816421016,3.7654683001723743,0.8172655638115174,2.7827340547187553,-1.8314495933660666,97.40932834507205,29.142648463196366,0.9827342454536191,9,-0.8239998817443848,-1.9200000762939453,-4.299999713897705,-4.235999584197998,1.7840003967285156,2,0.0898805846575168,-1.7142851060749968,12.175999641418455,-1.0526340555954663,11.80799961090088,4.46153211312027,11.607999801635742,0.0898805846575168 2169,2015-09-17,12.960000038146973,13.383999824523926,12.687999725341795,12.824000358581545,599875.0,0.01822755787663599,-2.411757281099507,0.23943612311132662,87.12870445734055,84.65880414717058,-1.0330336213424829,-2.1756435775963148,-3.571656754726064,-4.2019457605784485,52.434574573800674,0.6960000991821307,1.1396993988236446,1.8920001506805413,-0.23535382216191536,4.019354123522998,0.828323164259313,2.9556771371017696,-1.8763049887963064,80.37037887363991,7.944870861708523,1.0636769864212283,9,-0.6560001373291016,-1.8000001907348633,-4.424000024795532,-4.4679999351501465,1.4399995803833008,3,0.10864197440017298,-1.1408449758307295,12.727999687194824,-1.7142851060749968,12.175999641418455,-1.0526340555954663,11.80799961090088,0.10864197440017298 2170,2015-09-18,12.416000366210938,12.767999649047852,12.255999565124512,12.736000061035154,2483375.0,-0.041975283204846114,1.666674945113895,-2.3529444763895104,76.37655477581352,83.42286636381816,-0.39654163761085925,-1.5245687505442618,-2.9683504223062975,-3.627381557646732,52.52150183029806,0.7040004730224609,1.2394819418524374,1.2304004669189457,-0.9231405787897735,3.383941512627665,0.1536299440645852,2.307170989773306,-1.05626874383948,45.4955266983162,-28.53703595520865,1.07677052285436,9,-0.1120004653930664,-1.204000473022461,-3.8780003786087036,-3.9240002632141113,1.903999328613283,4,0.17912370421349544,-2.411757281099507,12.960000038146973,-1.1408449758307295,12.727999687194824,-1.7142851060749968,12.175999641418455,0.17912370421349544 2171,2015-09-21,13.015999794006348,13.232000350952148,12.51200008392334,12.607999801635742,670500.0,0.04832469475663492,-1.4000031789174197,-1.2750011920940394,78.82165417689976,82.34767272140688,-0.8627807064382882,-1.9936581806708684,-3.5101328937005327,-4.189951506348876,53.356641039641104,0.8159999847412109,1.3036845984963747,1.6823998928070072,-0.5496889423478297,3.914488727961844,0.5663554752295887,2.7984443103844256,-1.413355987376594,77.45097810055185,1.8064806449013133,1.1160444175774187,9,-0.7119998931884766,-1.6319999694824219,-4.345999717712402,-4.443999767303467,0.9680004119873047,0,0.1395205910787929,1.666674945113895,12.416000366210938,-2.411757281099507,12.960000038146973,-1.1408449758307295,12.727999687194824,0.1395205910787929 2172,2015-09-22,12.784000396728516,12.911999702453613,12.600000381469727,12.887999534606935,493750.0,-0.017824170324946098,3.105268441427254,-0.25489985250772373,74.56829672747088,80.77978970574719,-0.5661590677716113,-1.6151213781308211,-3.22373320156788,-3.9191924334219763,54.23691220959419,0.4159994125366211,1.2873121240162995,1.3048004627227776,-0.9056506403216016,3.515251565767157,0.1995749112005889,2.4100260142449663,-0.9675938679514609,50.98043798896262,-21.269141195321424,1.1052255515221894,9,-0.48000049591064453,-1.3120002746582031,-4.066000461578369,-4.164000511169434,1.1039991378784197,1,0.12640794521684295,-1.4000031789174197,13.015999794006348,1.666674945113895,12.416000366210938,-2.411757281099507,12.960000038146973,0.12640794521684295 2173,2015-09-23,13.16800022125244,13.263999938964846,12.720000267028807,12.920000076293945,420750.0,0.030037532275279943,1.472728139704747,-2.3846365462030947,73.35526941400978,80.00350237643569,-0.8796224851860046,-1.8342029800510335,-3.543106741132153,-4.264744101776406,54.782994228633854,0.5439996719360387,1.3010212162874772,1.5244002819061269,-0.6743077591800901,3.723108322992344,0.4250462613630184,2.6237543024492354,-1.1634824969857611,80.85110340431201,11.436957153102057,1.0993540205431083,9,-0.8640003204345685,-1.6440005302429181,-4.302000045776365,-4.40000009536743,0.944000244140625,2,0.08140944196944755,3.105268441427254,12.784000396728516,-1.4000031789174197,13.015999794006348,1.666674945113895,12.416000366210938,0.08140944196944755 2174,2015-09-24,13.600000381469727,13.62399959564209,12.911999702453613,13.055999755859375,363625.0,0.03280681599018065,1.405408888516583,2.1935496275673403,72.02072965571567,79.53733809317343,-1.14481404852177,-2.0798558789119177,-3.901807166978962,-4.654244077557713,55.446827896015805,0.7119998931884766,1.288043781564868,1.770400428771973,-0.4295184326696351,3.970319290213581,0.6704409980511681,2.870359859492778,-1.4299448051721786,98.24567151776428,29.28035561450865,1.0999594307208045,9,-0.9840006828308105,-1.9360003471374512,-4.556000471115112,-4.716000556945801,-0.09600067138671875,3,0.06705879977005225,1.472728139704747,13.16800022125244,3.105268441427254,12.784000396728516,-1.4000031789174197,13.015999794006348,0.06705879977005225 2175,2015-09-25,13.423999786376953,13.86400032043457,13.295999526977539,13.751999855041506,328375.0,-0.012941219864418319,1.0579701631782175,-0.6029406092990184,69.23076923076923,78.05999345743078,-0.7645214197982195,-1.7191781683680212,-3.6566513294939362,-4.432886357233787,56.31248445568233,0.5680007934570312,1.2621094992759883,1.421199846267701,-0.703098007352942,3.545497699888344,0.35905091945737944,2.4833487730780224,-1.0503920473711688,67.4555874936075,0.2865571510450735,1.062148926810321,9,-0.615999698638916,-1.6399993896484375,-4.133999824523926,-4.443999767303467,-0.22399997711181818,4,0.07270559056055648,1.405408888516583,13.600000381469727,1.472728139704747,13.16800022125244,3.105268441427254,12.784000396728516,0.07270559056055648 2176,2015-09-28,12.895999908447266,13.37600040435791,12.86400032043457,13.295999526977539,367250.0,-0.03933253026907202,-1.206902646864171,1.2195107768082671,59.21696808983363,75.26049453744972,-0.07370993132377635,-1.0184603074503649,-3.063174182401685,-3.8641829646760204,56.688828266301016,0.5599994659423828,1.271567956720883,0.7503999710083011,-1.1947658130674803,2.6955657550840826,-0.2221829210295887,1.722982863046191,-0.28392935641287487,23.417685227101252,-40.27815021529499,0.9725828920378905,9,0.11600017547607422,-1.11199951171875,-3.5300002098083496,-3.8400001525878906,-0.5679998397827148,0,0.11042182044714433,1.0579701631782175,13.423999786376953,1.405408888516583,13.600000381469727,1.472728139704747,13.16800022125244,0.11042182044714433 2177,2015-09-29,12.847999572753904,13.223999977111815,12.687999725341795,12.984000205993652,495750.0,-0.003722110424482783,-1.350876605925725,0.34000190735045627,57.47507595136734,72.02155805324671,0.08899709357044117,-0.7964400337238562,-2.942456737376192,-3.77879390924841,56.76415560628367,0.5360002517700195,1.309010465996387,0.5659996509551988,-1.1502166719732578,2.2822159738836554,-0.29210851050902953,1.424107812419427,1.0160007476806658,13.605422316940826,-45.856111586064195,0.8581081614642284,9,0.21200037002563654,-1.0639991760253888,-3.4819998741149885,-3.7919998168945295,-0.8079996109008771,1,0.08841848311147249,-1.206902646864171,12.895999908447266,1.0579701631782175,13.423999786376953,1.405408888516583,13.600000381469727,0.08841848311147249 2178,2015-09-30,12.887999534606935,13.071999549865724,12.592000007629395,13.015999794006348,607000.0,0.0031133221655654797,2.9999999999999556,0.9411739956663865,62.455516580381335,69.28009273358457,0.08278569488696341,-0.6651392378970691,-2.9046806862509236,-3.7796433483524705,57.00611760468786,0.4799995422363299,1.3168828989915582,0.47559962272644185,-0.9760629700162777,1.9272622154691614,-0.25023167364491705,1.2014309190978008,0.9524807739257799,23.27039734170861,-35.97389691065175,0.7258312963713598,9,0.17200040817260565,-1.1039991378784197,-3.4999997615814227,-3.8319997787475604,-0.47199916839599787,2,0.07759156084036123,-1.350876605925725,12.847999572753904,-1.206902646864171,12.895999908447266,1.0579701631782175,13.423999786376953,0.07759156084036123 2179,2015-10-01,13.064000129699707,13.543999671936035,12.904000282287598,12.95199966430664,683250.0,0.013656160882080659,-5.153863083038748,-0.8750018626413866,66.13475510840328,68.1421149927612,-0.0859495922344955,-0.7066196104906233,-3.0015776997218495,-3.915838935253694,56.536761114109126,0.6560001373290998,1.2848564237555813,0.5432002067565911,-0.7464258484304853,1.8328262619436675,-0.101612820836948,1.1880132343501302,0.7265409667968754,37.10691871053068,-24.836258664173073,0.6448130275935382,10,0.12400007247924805,-1.2319998741149902,-3.6500003337860107,-4.008000373840332,-0.5679998397827148,3,0.08022047805333621,2.9999999999999556,12.887999534606935,-1.350876605925725,12.847999572753904,-1.206902646864171,12.895999908447266,0.08022047805333621 2180,2015-10-02,13.095999717712402,13.184000015258787,12.928000450134276,13.0,463250.0,0.0024494479252146206,-1.1333402210150803,0.8571367750615203,64.82504773860187,66.586936499617,-0.012680978082530103,-0.6510241685599212,-2.9473128304096896,-3.9069323885458562,55.15124395127946,0.2559995651245117,1.1790141118768869,0.4983998298645016,-0.7318887453255716,1.7286884050545748,-0.11674445773053499,1.1135441174595382,0.6465997352294934,52.94116468518719,-10.71085564797471,0.6151442875950365,10,0.13200044631958008,-1.2639994621276855,-3.5959999561309814,-4.039999961853027,-0.7439994812011719,4,0.03115455109691112,-5.153863083038748,13.064000129699707,2.9999999999999556,12.887999534606935,-1.350876605925725,12.847999572753904,0.03115455109691112 2181,2015-10-05,13.880000114440918,14.208000183105467,13.208000183105467,13.279999732971193,502125.0,0.059865639403470006,-1.688173917501974,6.250022351807497,67.89916377191797,65.84592172677779,-0.7389419118259823,-1.3219726745197988,-3.626165052106753,-4.644796968244304,53.966166157021746,1.1120004653930646,1.0630075218727182,1.1676002025604255,-0.09257784270771374,2.4277782478285648,0.5375111799263568,1.7976892251944943,-1.2880001068115234,79.70296825197309,16.522251842213194,0.6300890226340695,10,-0.48000001907348633,-1.8320002555847168,-4.336000204086304,-4.824000358581543,-1.175999641418457,0,-0.04899137604965165,-1.1333402210150803,13.095999717712402,-5.153863083038748,13.064000129699707,2.9999999999999556,12.887999534606935,-0.04899137604965165 2182,2015-10-06,13.184000015258787,13.84000015258789,13.16800022125244,13.80799961090088,288500.0,-0.05014409895126759,-1.0487828280258424,-1.039998664856815,54.64926898261974,63.76747723440111,0.02208787022190606,-0.5608470395774834,-2.830936432264796,-3.9100719907672588,52.265681294302645,0.7119998931884783,1.009847609489416,0.4120000839233384,-0.8170875701727507,1.6410877380194275,-0.20254374312470524,1.026543910971382,-0.5596800041198708,36.63365986052508,-21.2995908133788,0.6145438270480441,10,0.21600008010864435,-1.084000110626219,-3.6140003204345685,-4.128000259399412,-0.5839996337890607,1,-0.06492718034007328,-1.688173917501974,13.880000114440918,-1.1333402210150803,13.095999717712402,-5.153863083038748,13.064000129699707,-0.06492718034007328 2183,2015-10-07,13.37600040435791,13.592000007629395,13.152000427246096,13.303999900817873,705250.0,0.014563136292241152,-1.3404267191526618,-0.11538549711069768,54.2763192722587,61.79587608068367,-0.15344080739052401,-0.6899295498258518,-2.919689246943772,-4.0583889730456875,50.4259930290006,0.439999580383299,0.8837492460195921,0.5416004657745361,-0.6764932967353445,1.7596942282844168,-0.0674464154804042,1.1506473470294765,-0.7200067897796636,36.1963311327151,-18.118084874594786,0.6090468812549404,10,0.023999691009521484,-1.2760004997253418,-3.7960004806518555,-4.320000648498535,-1.2720003128051758,2,-0.09988041283772786,-1.0487828280258424,13.184000015258787,-1.688173917501974,13.880000114440918,-1.1333402210150803,13.095999717712402,-0.09988041283772786 2184,2015-10-08,13.368000030517578,13.567999839782715,13.215999603271484,13.248000144958494,394500.0,-0.0005981140549102815,-2.8260693794411704,1.6666534212827488,60.998145095078726,60.88114006560695,-0.20317673362796818,-0.5859574990338956,-2.80511600678971,-4.01218414281157,49.86370492223741,0.35200023651123047,0.7971760370215968,0.45360007286071813,-0.6765925876894077,1.583792733410844,-0.11149625741434477,1.018696403135781,-0.6809662845687878,34.37497438862399,-20.185212639075495,0.5650963302750631,10,0.032000064849853516,-1.0840001106262207,-3.7880001068115234,-4.312000274658203,-1.079999923706053,3,-0.07121481613804137,-1.3404267191526618,13.37600040435791,-1.0487828280258424,13.184000015258787,-1.688173917501974,13.880000114440918,-0.07121481613804137 2185,2015-10-09,13.359999656677244,13.4399995803833,13.208000183105467,13.4399995803833,290625.0,-0.0005984720094307505,4.799990463247785,-0.6666666666666716,54.60385012617796,60.36857140297854,-0.22932552359689673,-0.4637484383189321,-2.6861173142331456,-3.9610394498640353,50.54225609007157,0.2319993972778338,0.6941786566964012,0.3579997062683091,-0.6050815262271065,1.3210809387637248,-0.1235409099793987,0.839540322516017,-0.6425465819853198,19.696901280235547,-30.647199658279053,0.48154061624770755,10,0.04000043869018732,-0.7359995841979963,-3.575999736785887,-4.099999904632567,-1.1919994354248047,4,-0.06467061294634324,-2.8260693794411704,13.368000030517578,-1.3404267191526618,13.37600040435791,-1.0487828280258424,13.184000015258787,-0.06467061294634324 2186,2015-10-12,14.144000053405762,14.336000442504885,13.336000442504885,13.416000366210938,566375.0,0.058682665933803335,-1.2522534326386705,-9.100004768375927,65.85819397606515,61.3000289612783,-0.9137731710524104,-1.1212557356432242,-3.345657463126825,-4.699708806225916,51.33894637553309,1.0,0.588011135611092,1.0252000808715813,0.10622714639145059,1.944173015351712,0.565713613631516,1.4846865481116467,-1.3967360365455654,83.78375112966894,32.135460036484815,0.4594864672400652,10,-0.679999828338623,-1.363999843597412,-3.7699997425079346,-4.388000011444092,-1.696000099182129,0,-0.12669681915499087,4.799990463247785,13.359999656677244,-2.8260693794411704,13.368000030517578,-1.3404267191526618,13.37600040435791,-0.12669681915499087 2187,2015-10-13,14.263999938964846,14.576000213623047,13.83199977874756,14.144000053405762,767250.0,0.00848415477276454,-1.0000000000000049,0.16483507846201856,63.618276500406566,61.42922450794777,-0.9071911797503152,-1.1349993440108417,-3.342652568878103,-4.775391175372766,51.782649151048744,0.7440004348754865,0.5068884332674735,1.0407999515533461,0.09868009164150848,1.9829198114651838,0.5697400215974273,1.511859881509265,-1.4531864650788613,78.08986506577953,28.89066553297061,0.4710599299559192,10,-0.5239996910095233,-1.3639998435974139,-3.887999653816225,-4.507999897003176,-1.6479997634887713,1,-0.10936619970678407,-1.2522534326386705,14.144000053405762,4.799990463247785,13.359999656677244,-2.8260693794411704,13.368000030517578,-0.10936619970678407 2188,2015-10-14,13.871999740600586,14.416000366210938,13.736000061035154,14.336000442504885,311125.0,-0.027481786318116597,1.1794862389807976,-3.866676203418883,53.41364394750006,60.015767712291854,-0.40334818009658235,-0.6881826173891348,-2.825798028319145,-4.3380927899971375,51.80639094911681,0.680000305175783,0.5149329647893488,0.5915997505187995,-0.3627622762200655,1.5459617772576646,0.1144187371493679,1.0687807638882312,-0.9552750623303776,48.537978266264815,5.313859092524616,0.4771810133694325,10,-0.11999940872192383,-0.9719996452331543,-3.18999981880188,-3.8359999656677246,-1.4320001602172852,2,-0.09169545724600692,-1.0000000000000049,14.263999938964846,-1.2522534326386705,14.144000053405762,4.799990463247785,13.359999656677244,-0.09169545724600692 2189,2015-10-15,14.368000030517578,14.407999992370605,13.871999740600586,13.968000411987305,496875.0,0.03575550023009999,1.233336512250753,-0.8620668393143388,60.96653854999937,59.5870444691138,-0.7765905672796194,-1.1312925518301427,-3.193248414885133,-4.780979994280299,51.37177466343731,0.5360002517700195,0.5559623096278585,1.0172000408172615,-0.039849197762578115,2.074249279397101,0.48867542152734167,1.5457246601071812,-1.3517188201261998,84.7953085917131,42.79242738723628,0.52852461928992,10,-0.5039997100830078,-1.4679999351501465,-3.6540000438690186,-4.300000190734863,-1.6560001373291033,3,-0.15757237849082106,1.1794862389807976,13.871999740600586,-1.0000000000000049,14.263999938964846,-1.2522534326386705,14.144000053405762,-0.15757237849082106 2190,2015-10-16,14.640000343322756,15.0,14.119999885559082,14.432000160217285,594500.0,0.018930979414494065,-1.1153830282800865,0.5200009536752304,71.5414903363984,59.99174742072274,-0.9013259405058012,-1.294503272674314,-3.354614848303333,-5.000556558429794,52.12405302958374,0.880000114440918,0.5837065561758799,1.1780003547668478,0.06839581530149275,2.287604894232203,0.6231980850341703,1.7328026244995254,-1.5301359927374776,78.36539949450672,32.606631218859924,0.5548022697326779,10,-0.5640001296997088,-1.5280003547668475,-3.9040005207061785,-4.572000503540041,-1.9520006179809606,4,-0.16065575009251742,1.233336512250753,14.368000030517578,1.1794862389807976,13.871999740600586,-1.0000000000000049,14.263999938964846,-0.16065575009251742 2191,2015-10-19,14.83199977874756,15.119999885559082,14.600000381469727,14.631999969482422,417375.0,0.013114715226927975,-2.9394053239795825,0.9615366980889855,73.66411163079353,62.10450771496427,-1.0550305837163183,-1.416079984896431,-3.43017880758242,-5.1361842913293,52.566181359000055,0.5199995040893555,0.5897075522537634,1.279199790954591,0.03430317162658447,2.5240964102825973,0.6567514812905877,1.9016481006185941,-1.570924576209105,79.19074108910463,28.151761576514446,0.6224483096640029,10,-0.6959996223449725,-1.4679999351501483,-4.007999897003176,-4.7639999389648455,-1.920000076293947,0,-0.17961162333027447,-1.1153830282800865,14.640000343322756,1.233336512250753,14.368000030517578,1.1794862389807976,13.871999740600586,-0.17961162333027447 2192,2015-10-20,14.399999618530273,14.991999626159668,14.215999603271484,14.960000038146973,338000.0,-0.029126224828852187,1.4871811722560067,-2.8000047683761045,66.49213853651426,63.461820966548224,-0.48321670432552466,-0.9031086010495031,-2.8884888658003636,-4.646686500632034,52.69291663268113,0.7760000228881836,0.600165181764087,0.7663996696472175,-0.47816897638199585,2.010968315676431,0.14411534663261172,1.3886839926618233,-0.9530319476897553,47.97685272276126,-6.303073022305348,0.6222843230146065,10,-0.23599958419799805,-0.9639997482299805,-3.425999879837036,-4.331999778747559,-1.3199996948242188,1,-0.13555553583451208,-2.9394053239795825,14.83199977874756,-1.1153830282800865,14.640000343322756,1.233336512250753,14.368000030517578,-0.13555553583451208 2193,2015-10-21,14.239999771118164,14.583999633789062,14.112000465393065,14.399999618530273,245000.0,-0.011111100809073515,-1.2692351778746631,0.28571379914612155,62.872145267424294,63.67004320791996,-0.2098364517774609,-0.6942752680724453,-2.6178810832545167,-4.43132400722058,52.46900159993092,0.47199916839599787,0.5244410735078944,0.5527998447418216,-0.6996500728211501,1.8052497623047934,-0.07342511403966334,1.1790248035233066,-0.6257288788057895,29.487178507484586,-25.85112008937412,0.6262249587814854,10,-0.07599973678588867,-0.5999999046325684,-3.1740000247955322,-4.171999931335449,-1.1599998474121094,2,-0.11404491725736654,1.4871811722560067,14.399999618530273,-2.9394053239795825,14.83199977874756,-1.1153830282800865,14.640000343322756,-0.11404491725736654 2194,2015-10-22,14.51200008392334,14.736000061035154,14.199999809265135,14.343999862670898,329000.0,0.019101145869176994,-1.350876605925725,-1.0500023841880648,64.72545380830834,64.79466583926776,-0.3380437409167101,-0.9427846898263041,-2.7753797285457367,-4.646073424050504,52.023694901047854,0.5360002517700195,0.5879932349576897,0.779200172424316,-0.5252134403301021,2.083613785178734,0.12699336604710787,1.4314069788015242,-0.7471562922862951,39.682524664983966,-15.299745618283957,0.6522068063772087,10,-0.2839999198913574,-0.824000358581543,-3.1560003757476807,-4.324000358581543,-1.880000114440918,3,-0.14277842417017617,-1.2692351778746631,14.239999771118164,1.4871811722560067,14.399999618530273,-2.9394053239795825,14.83199977874756,-0.14277842417017617 2195,2015-10-23,14.399999618530273,14.744000434875488,14.359999656677244,14.583999633789062,395375.0,-0.007717782851802912,-1.909097477097336,-1.0952367436606287,56.28625706810349,63.731117293938695,-0.0704094754696385,-0.7946582435396525,-2.5583922840789803,-4.479957816288742,51.39844675211735,0.38400077819824396,0.6453365170675216,0.6183997154235836,-0.7101744942644892,1.9469739251116565,-0.045887389420451896,1.2826868202676192,-0.4996402175010246,28.57136099242749,-22.32207306355266,0.6642871048440362,10,0.028000354766845703,-0.7119998931884766,-2.667999744415283,-3.9039998054504395,-1.6319999694824219,4,-0.11722220625406399,-1.350876605925725,14.51200008392334,-1.2692351778746631,14.239999771118164,1.4871811722560067,14.399999618530273,-0.11722220625406399 2196,2015-10-26,14.31999969482422,14.51200008392334,14.152000427246096,14.399999618530273,259750.0,-0.005555550404536591,1.3684121367263848,0.434782157998933,66.13634824261243,64.01090304307269,0.0415509878340341,-0.6350660498706127,-2.376038960910906,-4.3461417725035645,51.58177617263517,0.3599996566772443,0.675597428277479,0.4671998023986834,-0.8132991144450106,1.7476987192423774,-0.17304965602316358,1.1074492608205304,-0.29767624534198767,23.636298613053135,-27.860425133590944,0.6402494584218472,10,0.10800027847289861,-0.5039997100830096,-2.5619997978210467,-3.8239998817443865,-1.4559993743896502,0,-0.1139664807445695,-1.909097477097336,14.399999618530273,-1.350876605925725,14.51200008392334,-1.2692351778746631,14.239999771118164,-0.1139664807445695 2197,2015-10-27,13.984000205993652,14.479999542236328,13.871999740600586,14.35200023651123,375875.0,-0.02346365195468625,-1.0540500484891053,4.600004768376231,58.2969372074428,64.55349118306633,0.37286654179684753,-0.22092343587513952,-1.9490225200587723,-3.959266474119918,51.928491419585285,0.6079998016357422,0.7436776869007424,0.07440028190612757,-1.1160470448193252,1.2648476086315803,-0.5208233814565997,0.6696239452688548,1.1359996795654297,12.844079841725186,-38.911390576703695,0.5952236633627268,10,0.5119996070861816,-0.12800025939941406,-2.140000343322754,-3.4880003929138184,-1.6640005111694318,1,-0.0766590737806605,1.3684121367263848,14.31999969482422,-1.909097477097336,14.399999618530273,-1.350876605925725,14.51200008392334,-0.0766590737806605 2198,2015-10-28,13.887999534606935,13.991999626159668,13.399999618530273,13.935999870300293,495000.0,-0.006865036468289731,6.400007152564195,0.13043568400210984,56.92962766304914,64.10494552896074,0.5267710646134471,-0.04865878008826208,-1.7679493539476585,-3.8143477871534355,52.14344915816071,0.5920000076293945,0.6910796778792303,-0.07160038948058833,-1.1611036273348354,1.0179028483736587,-0.616352008407711,0.4731512294465343,1.2070403480529759,36.30949551085065,-16.9156150517462,0.5447516189271234,10,0.37200021743774236,-0.03199958801269709,-1.9999995231628436,-3.3919997215271014,-1.1759996414184606,2,-0.058179697435002065,-1.0540500484891053,13.984000205993652,1.3684121367263848,14.31999969482422,-1.909097477097336,14.399999618530273,-0.058179697435002065 2199,2015-10-29,14.112000465393065,14.255999565124512,13.64799976348877,13.791999816894533,215250.0,0.016129099819448545,1.0000031370925113,-6.66663355320688,59.47581110337746,62.76431450306952,0.29350268600594376,-0.2003948684066561,-1.9056157003968153,-3.987631522519173,52.050862333755646,0.6079998016357422,0.6493973228562524,0.1000005245208726,-0.905724550212744,1.1057255992544892,-0.4028620128459366,0.6028630618876818,0.9152378067016613,52.97622130907318,-4.304505702419952,0.5028625373668084,10,0.1479992866516131,-0.25600051879882635,-2.1980006694793683,-3.6160006523132306,-1.2400007247924787,3,-0.07312928767383409,6.400007152564195,13.887999534606935,-1.0540500484891053,13.984000205993652,1.3684121367263848,14.31999969482422,-0.07312928767383409 2200,2015-10-30,13.503999710083008,14.071999549865724,13.407999992370605,14.071999549865724,288500.0,-0.04308395232844986,1.3380272703919216,-1.7749959021890014,41.561182867172526,59.19732241822274,0.808430677730879,0.46350352094105496,-1.2134705192168482,-3.3314232333543217,51.77898129263552,0.7040004730224592,0.6736643137283913,-0.5284002304077156,-1.4704281129112609,0.41362765209582975,-0.9994141716594882,-0.057386289155942904,1.4581490158691395,9.352522304563312,-42.734372131261125,0.4710139412517731,10,0.6919999122619629,0.35200023651123047,-1.363999843597412,-2.888000011444092,0.944000244140625,4,-0.06457344189288539,1.0000031370925113,14.112000465393065,6.400007152564195,13.887999534606935,-1.0540500484891053,13.984000205993652,-0.06457344189288539 2201,2015-11-02,13.199999809265135,13.663999557495115,12.880000114440918,13.447999954223633,468125.0,-0.02251184147989027,1.3058829139266104,0.43662009667708385,36.61972574206529,55.87816544106174,0.9572513648933452,0.7525300582717218,-0.8268659067342679,-2.977045217852666,50.356857006630804,0.7839994430541974,0.6102423520257148,-0.7984001159667979,-1.8100972596395888,0.2132970277059929,-1.3042486878031934,-0.2925515441304025,1.6996629523901365,19.99998807906667,-27.608101945657335,0.5058485718363951,11,0.6120004653930682,0.6560001373291033,-0.9039995670318586,-2.4639997482299787,-0.07999992370605291,0,-0.032727285337842305,1.3380272703919216,13.503999710083008,1.0000031370925113,14.112000465393065,6.400007152564195,13.887999534606935,-0.032727285337842305 2202,2015-11-03,12.32800006866455,13.255999565124512,12.288000106811525,13.255999565124512,501500.0,-0.06606058736368492,1.0862068611149325,3.74193126627107,32.67505725574358,52.52293343976389,1.6812281914526466,1.6412606015213758,0.1252407405439211,-2.0601207063800846,48.72278621123819,0.9679994583129865,0.4462350481590285,-1.6275998592376713,-2.8373953571347457,-0.41780436134059684,-2.2324976081862076,-1.022702110289135,2.4504829341578596,2.03251894628642,-43.58012559193307,0.604897748948537,11,1.188000202178955,1.375999927520752,0.07000017166137695,-1.5920000076293945,0.7119998931884766,1,0.0434782810500165,1.3058829139266104,13.199999809265135,1.3380272703919216,13.503999710083008,1.0000031370925113,14.112000465393065,0.0434782810500165 2203,2015-11-04,12.039999961853027,12.343999862670898,11.583999633789062,12.232000350952148,617250.0,-0.023361462135579103,2.653852414106147,0.20689708327595527,22.598882486412705,47.84220329288659,1.815230934029172,1.922612323223209,0.49139488309144497,-1.724199131446582,47.36576525109923,0.7600002288818359,0.22968203419826416,-1.8487999439239502,-3.3139363456999575,-0.38366354214794285,-2.581368144811954,-1.1162317430359465,2.5392444092885125,17.06588097987183,-22.615924155409726,0.7325682008880033,11,1.124000072479248,1.311999797821045,0.382000207901001,-1.303999900817871,0.5279998779296875,2,0.023255791848698637,1.0862068611149325,12.32800006866455,1.3058829139266104,13.199999809265135,1.3380272703919216,13.503999710083008,0.023255791848698637 2204,2015-11-05,12.416000366210938,12.527999877929688,11.97599983215332,12.079999923706055,240000.0,0.03122926956388805,-1.029409599141694,-1.7499987582390837,24.448542261754056,44.304679425514436,1.2411681574723197,1.55116252917394,0.19952903893313234,-2.0519043981198823,45.8346315367347,0.5520000457763672,0.06756967648830603,-1.4251995563507087,-3.0178840174994566,0.16748490479803912,-2.2215417869250835,-0.6288573257763339,1.863719531195354,33.440545035622854,-1.2923592036623788,0.7963422305743739,11,0.6319994926452637,0.9359993934631348,0.00599980354309082,-1.6800003051757812,-0.2800006866455078,3,0.023840167384584943,2.653852414106147,12.039999961853027,1.0862068611149325,12.32800006866455,1.3058829139266104,13.199999809265135,0.023840167384584943 2205,2015-11-06,12.496000289916992,12.527999877929688,11.968000411987305,12.272000312805176,400125.0,0.006443292634217945,2.888896615439635,0.66666572056244,22.452853317558677,39.45095776717514,0.9640648988001157,1.4789411828208934,0.20374892267443556,-2.084697485889661,44.24506660054903,0.5599994659423828,-0.07260581989832815,-1.3019996643066403,-2.9934482260722035,0.38944889745892297,-2.147723945189421,-0.45627538342385954,1.5141475811275757,43.846186999034444,14.128133981798499,0.8457242808827812,11,0.5359992980957031,0.8559994697570801,0.01399993896484375,-1.760000228881836,-0.20800018310546697,4,0.030089584023696547,-1.029409599141694,12.416000366210938,2.653852414106147,12.039999961853027,1.0862068611149325,12.32800006866455,0.030089584023696547 2206,2015-11-09,12.35200023651123,12.51200008392334,12.239999771118164,12.416000366210938,192125.0,-0.011523691586495466,1.1250060536070186,-0.2857148939250088,24.089093201575736,35.650086210967686,0.8935087492770233,1.5618841937348655,0.429452889084164,-1.8990859225884993,41.933154521693936,0.2720003128051758,-0.2659964404125468,-1.356399726867675,-3.15700650027094,0.44420704653559007,-2.2567031135693068,-0.4560963401660434,1.415532810807786,45.93305228839067,17.759381914088117,0.9003033867016325,11,0.5679993629455566,0.9999995231628418,0.17799997329711914,-1.6160001754760742,-0.35200023651123047,0,0.1696890930682502,2.888896615439635,12.496000289916992,-1.029409599141694,12.416000366210938,2.653852414106147,12.039999961853027,0.1696890930682502 2207,2015-11-10,12.704000473022461,12.767999649047852,12.208000183105467,12.279999732971193,195750.0,0.028497427928373398,1.0289869094163464,-6.624998137358598,31.467202970012167,32.82092791174135,0.38090219479426857,1.1457642873177196,0.16235236554415522,-2.2091768638438616,39.20134978682566,0.5599994659423846,-0.4026096490549449,-0.9263995170593269,-2.7605104969243843,0.9077114628057306,-1.8434550069918547,-0.009344027126799048,0.8451792329435595,94.59466425670593,63.83649760193922,0.9170554899325286,11,0.21599912643432617,0.6479992866516113,0.01999950408935547,-1.7960004806518555,-1.2320003509521484,1,0.032745544477900124,1.1250060536070186,12.35200023651123,2.888896615439635,12.496000289916992,-1.029409599141694,12.416000366210938,0.032745544477900124 2208,2015-11-11,12.600000381469727,12.887999534606935,12.600000381469727,12.800000190734865,147875.0,-0.008186404886679877,-1.8799942779486623,-0.4716968400596557,25.9557544347864,29.09647717078679,0.31624223431264475,1.2117082155288514,0.3466360656268943,-2.0654905602296196,36.49386932389003,0.2879991531372088,-0.5890657565635706,-0.9667996406555179,-2.853109234946258,0.919509953635222,-1.909954437800888,-0.02364484351014795,0.7526613172785979,68.6957143701233,37.45262551339982,0.9431547971453701,11,0.22799921035766602,0.7519993782043457,0.14999961853027344,-1.692000389099121,-1.1520004272460938,2,0.03492060056048807,1.0289869094163464,12.704000473022461,1.1250060536070186,12.35200023651123,2.888896615439635,12.496000289916992,0.03492060056048807 2209,2015-11-12,12.104000091552734,12.552000045776367,12.079999923706055,12.48799991607666,151000.0,-0.039365101182571305,-1.1851849398986722,1.920000953675209,23.669745399727063,27.108539674403964,0.5559137615075294,1.6120493175125468,0.8989531064078484,-1.5336904873154484,33.90787661917065,0.5200004577636719,-0.7453012873401601,-1.3495999336242672,-3.3039664808012734,0.604766613552739,-2.3267832072127703,-0.3724166600357641,1.0717954006996635,14.782587963582017,-16.104529589508097,0.9771832735885028,11,0.5199995040893555,1.247999668121338,0.6459999084472656,-1.196000099182129,-0.9359998703002947,3,0.03833441380703562,-1.8799942779486623,12.600000381469727,1.0289869094163464,12.704000473022461,1.1250060536070186,12.35200023651123,0.03833441380703562 2210,2015-11-13,12.288000106811525,12.432000160217285,11.97599983215332,12.0,180125.0,0.015201587398136374,-1.7142840923927543,-0.7500006208820048,27.240161287083552,26.066365846072657,0.20258902901922582,1.3099716417846619,0.753163071582966,-1.6810960073367287,30.859174804657908,0.45600032806396484,-0.8991347237795129,-1.047999906539916,-2.9847545470124572,0.8887547339326254,-2.0163772267761875,-0.07962258630364438,0.7286157995945395,34.2105675932579,2.3068696687001804,0.9683773202362708,11,0.1319994926452619,1.063999652862547,0.5539999008178693,-1.3800001144409197,-0.8480005264282244,4,-0.012369826328520128,-1.1851849398986722,12.104000091552734,-1.8799942779486623,12.600000381469727,1.0289869094163464,12.704000473022461,-0.012369826328520128 2211,2015-11-16,12.16800022125244,12.255999565124512,11.776000022888185,12.223999977111815,309250.0,-0.009765615601888489,7.000063578853407,-0.19444352462001932,28.625250709754965,25.616387340962813,0.179702658240954,1.2860971333393696,0.909992650671958,-1.5291709596969056,27.67202096773517,0.5120000839233398,-1.1038274942426423,-1.034799814224245,-2.903585042332157,0.8339854138836671,-1.9691924282782018,-0.10040720017028804,0.7053540578919257,35.251831878807515,0.8985048402874654,0.9343926140539563,11,0.06799936294555842,1.1839995384216326,0.8439998626709002,-1.2600002288818342,-0.5440006256103498,0,0.009861923354463453,-1.7142840923927543,12.288000106811525,-1.1851849398986722,12.104000091552734,-1.8799942779486623,12.600000381469727,0.009861923354463453 2212,2015-11-17,12.447999954223633,12.567999839782715,12.13599967956543,12.223999977111815,397000.0,0.023011154493747465,-1.159997711184915,-4.000017029972784,33.75452494797506,26.8559031700253,-0.09106104414074245,0.8984229686372025,0.6576825095262002,-1.7758041926571213,25.086630623650773,0.43200016021728516,-1.1848027592894663,-0.6572000980377197,-2.4656377938518084,1.151237597776369,-1.561418945944764,0.2470187498693246,0.29641886038520227,60.43167503704907,25.238298918607157,0.9042188479070439,11,-0.11600017547607244,0.9039998054504395,0.6740002632141113,-1.2879996299743652,-1.5279998779296893,1,-0.03598971367859183,7.000063578853407,12.16800022125244,-1.7142840923927543,12.288000106811525,-1.1851849398986722,12.104000091552734,-0.03598971367859183 2213,2015-11-18,12.616000175476074,12.663999557495115,11.991999626159668,12.53600025177002,450000.0,0.013496161782635463,6.636419793224661,0.35714255303749276,32.90676616026347,27.79570582541523,-0.1885960932247155,0.6350794293450139,0.5155105790646868,-1.9063120298324563,22.68639574414326,0.6719999313354474,-1.2210346614217489,-0.4079998970031742,-2.1463778558150217,1.3303780618086734,-1.2771888764090988,0.46118908240275047,-1.0320005416870117,94.59466135415397,59.10396891619137,0.8691889794059241,11,-0.28400039672851385,0.735999584197998,0.7039999961853027,-1.3320000171661377,-1.760000228881836,2,-0.09067850645956355,-1.159997711184915,12.447999954223633,7.000063578853407,12.16800022125244,-1.7142840923927543,12.288000106811525,-0.09067850645956355 2214,2015-11-19,12.4399995803833,12.720000267028807,12.303999900817873,12.5600004196167,167500.0,-0.013950585973745988,-1.1224497739890338,-1.5000119209403238,36.51115863898338,29.357739750017977,-0.009871273120689139,0.6829047458170763,0.7274325173335665,-1.6949947124463467,19.99524512582421,0.41600036621093395,-1.1684006351216958,-0.48040046691894567,-2.08739526878856,1.1265943349506689,-1.283897867853753,0.3230969340158616,-0.834399948120117,70.33891798403008,30.238958518571863,0.8034974009348071,11,-0.10799980163574041,0.9120001792907715,0.8860006332397461,-1.1519994735717773,-1.167999267578125,3,-0.0797427379116602,6.636419793224661,12.616000175476074,-1.159997711184915,12.447999954223633,7.000063578853407,12.16800022125244,-0.0797427379116602 2215,2015-11-20,12.711999893188475,12.83199977874756,12.432000160217285,12.432000160217285,275000.0,0.021864977651132156,-1.8571428571428699,-2.3333147897957414,43.76278482537066,31.543705485995186,-0.27715577668682734,0.2929809796530396,0.500412897841418,-1.9317818760193912,17.07780480644781,0.3999996185302752,-1.0335180899170737,-0.12400016784668111,-1.5733776728677107,1.3253773371743485,-0.8486889203571959,0.6006885846638337,-1.0618242355346652,88.63637184637136,44.093940566794785,0.7246887525105149,11,-0.3800001144409144,0.6399998664855975,0.6700003147125262,-1.4239997863769513,-1.5199995040893555,4,-0.12146001297273157,-1.1224497739890338,12.4399995803833,6.636419793224661,12.616000175476074,-1.159997711184915,12.447999954223633,-0.12146001297273157 2216,2015-11-23,12.687999725341795,12.871999740600586,12.583999633789062,12.744000434875488,179625.0,-0.0018879930812097934,-1.1818116138354555,-0.20000272478636733,55.8746641210468,34.25564561388793,-0.22404227530666354,0.19863078090212838,0.5635947013387383,-1.869412672291391,14.515921140436278,0.28800010681152344,-0.9269691859436247,-0.06640033721924077,-1.3366908107185314,1.2038901362800498,-0.7015455739688861,0.5687448995304045,-0.9669146204223598,79.0909100761095,27.966226090391167,0.6351452367496455,11,-0.35599994659423473,0.6640000343322772,0.9060003757476824,-1.187999725341795,-1.8079996109008771,0,-0.09836066929177645,-1.8571428571428699,12.711999893188475,-1.1224497739890338,12.4399995803833,6.636419793224661,12.616000175476074,-0.09836066929177645 2217,2015-11-24,12.911999702453613,12.928000450134276,12.520000457763672,12.616000175476074,160125.0,0.017654475249114565,1.4877970773462512,-5.285638868547712,64.53331976997387,38.54204176224209,-0.4642562552817342,-0.11573226425801408,0.3703235436831296,-2.05271284921243,12.5443067891986,0.4079999923706037,-0.8087943638520354,0.21119966506958043,-0.9239091257596748,1.3463084558988356,-0.35635473034504805,0.7787540604842089,-1.0988414266796855,98.29051991506618,41.08722206982068,0.5675543954146277,11,-0.5599994659423828,0.37599992752075195,0.8380002975463867,-1.2279996871948242,-2.3680000305175763,1,-0.09975217909637735,-1.1818116138354555,12.687999725341795,-1.8571428571428699,12.711999893188475,-1.1224497739890338,12.4399995803833,-0.09975217909637735 2218,2015-11-25,13.079999923706055,13.128000259399414,12.83199977874756,12.960000038146973,181500.0,0.013011169851600668,1.7407381243570277,0.4054056666387437,61.89110221045991,42.788859185656854,-0.6224672712251831,-0.36614180167351407,0.21784254690374105,-2.1754297380742553,11.372399967733607,0.2960004806518537,-0.6872095027072085,0.4195998668670651,-0.587945204069884,1.4271449378040142,-0.08417266860140948,0.9233724023355396,-1.1553574304960925,94.17471907706587,32.56250921245305,0.5037725354684744,11,-0.6279997825622559,0.0840001106262207,0.7200000286102295,-1.0960001945495605,-2.0719995498657227,2,-0.16513760397638455,1.4877970773462512,12.911999702453613,-1.1818116138354555,12.687999725341795,-1.8571428571428699,12.711999893188475,-0.16513760397638455 2219,2015-11-27,13.079999923706055,13.152000427246096,12.97599983215332,12.984000205993652,68875.0,0.0,-2.14285471002464,0.7999984105412902,60.76694775190415,46.51405768174803,-0.5246330697395436,-0.47160004929627597,0.22620253515764865,-2.128409309669859,9.792271476149503,0.1760005950927752,-0.618681382651479,0.47119989395141637,-0.301712251748933,1.2441120396517658,0.08474382110124168,0.8576559668015911,-1.0109544985533585,89.99993377264126,25.06060682523922,0.3864560728501745,11,-0.6159996986389142,0.0840001106262207,0.8220000267028809,-1.0960001945495605,-2.0319995880126953,4,-0.17003058028166051,1.7407381243570277,13.079999923706055,1.4877970773462512,12.911999702453613,-1.1818116138354555,12.687999725341795,-0.17003058028166051 2220,2015-11-30,12.631999969482422,13.15999984741211,12.456000328063965,13.15999984741211,312750.0,-0.03425076122605186,1.6666654625321504,-5.50001490120501,54.64190276891085,49.40479679943201,-0.025373432831113263,-0.0972645021976355,0.6950664623753227,-1.633728351383894,8.945527046189756,0.7039995193481445,-0.5268311227985691,0.06679992675781321,-0.5818836342090083,0.7154834877246348,-0.25754185372559846,0.3911417072412249,-0.4113408440366495,24.999966133701438,-40.594359322169,0.32434178048341106,11,-0.0560002326965332,0.5320000648498535,1.3259999752044678,-0.6480002403259277,-2.0640001296997053,0,-0.10766305097869389,-2.14285471002464,13.079999923706055,1.7407381243570277,13.079999923706055,1.4877970773462512,12.911999702453613,-0.10766305097869389 2221,2015-12-01,12.767999649047852,12.871999740600586,12.576000213623047,12.736000061035154,234375.0,0.010766282448859243,1.4666650772079568,-0.06060529433864452,51.14284196192524,51.33683202320426,-0.07522328323873673,-0.28173254653285795,0.5625985196760546,-1.7263808211494336,9.046452619775472,0.29599952697753906,-0.3640448807518091,0.22439961433410716,-0.36096216324305885,0.8097613919112732,-0.06828127445447585,0.5170805031226902,-0.3970460080874645,44.3181156249619,-16.880499394674807,0.29268088878858306,12,-0.1919999122619629,0.2800002098083496,1.2900002002716064,-0.7399997711181641,-2.4079999923706055,1,-0.12343352939129026,1.6666654625321504,12.631999969482422,-2.14285471002464,13.079999923706055,1.7407381243570277,13.079999923706055,-0.12343352939129026 2222,2015-12-02,12.86400032043457,13.175999641418455,12.720000267028807,12.80799961090088,212000.0,0.007518849782697012,-2.9310393021716097,1.750044704058976,54.7277896835183,53.7613901924548,-0.11846668937387328,-0.3536503478033506,0.47879711637246203,-1.779185601600858,9.569585947262693,0.45599937438964844,-0.21970283100387,0.2936002731323235,-0.2992320249462068,0.8864325712108538,-0.002815875906941656,0.5900164221715887,-0.40799999237060547,56.6667196486238,-3.4355294445548665,0.29641614903926555,12,-0.12400054931640625,0.167999267578125,1.2579996585845947,-0.7840003967285156,-2.256000518798828,2,-0.15422886789283208,1.4666650772079568,12.767999649047852,1.6666654625321504,12.631999969482422,-2.14285471002464,13.079999923706055,-0.15422886789283208 2223,2015-12-03,12.31999969482422,12.911999702453613,12.263999938964846,12.84000015258789,285125.0,-0.04228860479319174,-1.0506322619586599,-9.285604809182669,53.8028071584623,55.6826844723969,0.4236857926049087,0.22388121160991048,1.0165478417033906,-1.192414618669531,9.44685078773951,0.6479997634887678,-0.08449680408659965,-0.2644003391265848,-0.8163050273449048,0.2875043490917353,-0.5403526832357439,0.01155200498257436,0.8559999465942347,6.140326110712028,-57.22863481834982,0.27595234410915986,12,0.40000009536742986,0.5999999046325666,1.8560001850128156,-0.06799983978271662,-1.3439998626709002,3,-0.14415584958450145,-2.9310393021716097,12.86400032043457,1.4666650772079568,12.767999649047852,1.6666654625321504,12.631999969482422,-0.14415584958450145 2224,2015-12-04,12.711999893188475,12.751999855041506,12.288000106811525,12.288000106811525,157750.0,0.0318181987073376,-1.1886791604063198,-0.8153834867769464,56.955371954611586,57.148527486757004,0.08306114800767084,-0.1526319550867168,0.6087971731287833,-1.537781157047112,9.606229106663372,0.46399974822998047,0.023001633660497234,0.11279988288879217,-0.4359569356808066,0.661556701458391,-0.16157852639600634,0.3871782921735907,0.46399974822998047,49.12281802486854,-17.193628543281797,0.2743784092847991,12,0.007999897003175604,0.20799970626831232,1.3459999561309832,-0.37199974060058416,-2.5360002517700178,4,-0.1340465334853569,-1.0506322619586599,12.31999969482422,-2.9310393021716097,12.86400032043457,1.4666650772079568,12.767999649047852,-0.1340465334853569 2225,2015-12-07,12.871999740600586,13.079999923706055,12.520000457763672,12.520000457763672,242500.0,0.012586520512625654,-2.1818216300277973,0.8301874060945287,61.39894780891324,57.76233678540883,-0.05794999782955834,-0.29831323203232074,0.44025522043431486,-1.6515318318991135,9.521346840523334,0.5599994659423828,0.13103335033718544,0.25399975776672434,-0.3055277589586147,0.8135272744920634,-0.02576400059594519,0.5337635161293939,0.2857599067687975,66.66666666666673,-3.431389829677073,0.27976375836267,12,-0.15199995040893555,-0.04400014877319336,1.186000108718872,-0.48000001907348633,-2.8239994049072266,0,-0.14170287769304457,-1.1886791604063198,12.711999893188475,-1.0506322619586599,12.31999969482422,-2.9310393021716097,12.86400032043457,-0.14170287769304457 2226,2015-12-08,14.447999954223633,14.592000007629395,12.871999740600586,13.199999809265135,348625.0,0.12243631489923512,1.2395833139307828,3.5454621807758424,72.81020500504684,58.68199070041693,-1.517635059853479,-1.8016043283381364,-1.1091283395964133,-3.171138035688447,9.821704458510402,1.7200002670288086,0.2722696891313028,1.725199985504151,0.7469555064519913,2.703444464556311,1.2360777459780703,2.214322225030232,-2.1840000152587873,93.81443087807266,21.564452983387497,0.4891222395260801,12,-1.0199999809265137,-1.3600001335144043,-0.4220001697540283,-2.0359997749328613,-4.616000175476072,1,-0.26854928894892904,-2.1818216300277973,12.871999740600586,-1.1886791604063198,12.711999893188475,-1.0506322619586599,12.31999969482422,-0.26854928894892904 2227,2015-12-09,13.119999885559082,14.336000442504885,12.97599983215332,14.336000442504885,434250.0,-0.09191584114563423,1.2368420846244363,-0.9743593074552411,54.5454498540246,57.86580710525745,-0.17548104628159145,-0.46466424534978223,0.23215311460936938,-1.7907002477516656,10.570791972054232,1.4720001220703125,0.33366068955070816,0.37639994621276784,-0.6177230278723798,1.3705229202979154,-0.12066154082980596,0.8734614332553416,-0.8094399452209462,36.769756071582876,-31.304876101549013,0.4970614870425735,12,0.3080000877380371,-0.032000064849853516,0.7140002250671387,-0.7079997062683105,-3.479999542236328,2,-0.21036587293874232,1.2395833139307828,14.447999954223633,-2.1818216300277973,12.871999740600586,-1.1886791604063198,12.711999893188475,-0.21036587293874232 2228,2015-12-10,13.039999961853027,13.255999565124512,12.600000381469727,13.104000091552734,289375.0,-0.006097555213709138,2.5652218982831227,0.0526316615022402,55.50660954892341,57.281325082704036,-0.11370959165281747,-0.3689255094392614,0.3234891355382761,-1.6566626005741352,11.32535631037823,0.6559991836547852,0.34580681113153133,0.27440004348754954,-0.7257983026209409,1.27459838959604,-0.2256991295666957,0.7744992165417948,-0.6838112201690656,32.638884002319564,-33.69734862756159,0.5000991730542448,12,0.3880000114440918,0.04799985885620117,0.570000171661377,-0.6279997825622559,-3.423999786376953,3,-0.1865030803168568,1.2368420846244363,13.119999885559082,1.2395833139307828,14.447999954223633,-2.1818216300277973,12.871999740600586,-0.1865030803168568 2229,2015-12-11,12.567999839782715,13.04800033569336,12.53600025177002,12.62399959564209,372000.0,-0.03619632848551324,-7.533410687605302,0.8749944120758766,48.72521236892259,56.6239150382609,0.31069890883321705,0.14716381601762052,0.7959005046444396,-1.1339704538226947,11.314792594389683,0.5120000839233398,0.29805615885362613,-0.22080006599426305,-1.1769382575919565,0.7353381256034304,-0.6988691617931106,0.25726902980458455,-0.16709487277984358,2.3165729945334017,-58.67078096663999,0.4780690957988468,12,0.8600001335144043,0.6160001754760742,0.690000057220459,-0.15599966049194336,-2.7679996490478516,4,-0.12667091247010376,2.5652218982831227,13.039999961853027,1.2368420846244363,13.119999885559082,1.2395833139307828,14.447999954223633,-0.12667091247010376 2230,2015-12-14,12.13599967956543,12.567999839782715,11.935999870300293,12.520000457763672,272625.0,-0.03437302400735498,1.633335717521398,6.857186648501362,45.4425372013194,55.99054784263802,0.7430857941157516,0.5978444069024196,1.2222689111218195,-0.6507209367479696,10.844635563075236,0.6319999694824219,0.236152951776198,-0.6452002048492425,-1.6203270400007117,0.3299266303022268,-1.132763622424978,-0.15763678727350694,2.456000328063965,7.530112911298957,-49.05359610244891,0.487563417575735,12,1.128000259399414,1.0480003356933594,1.064000129699707,0.2760004997253418,-2.231999397277832,0,-0.16150297378857192,-7.533410687605302,12.567999839782715,2.5652218982831227,13.039999961853027,1.2368420846244363,13.119999885559082,-0.16150297378857192 2231,2015-12-15,12.288000106811525,12.392000198364258,12.128000259399414,12.208000183105467,220375.0,0.012524755377345098,-1.20000158945871,-0.20833271245288443,44.78610147671253,54.8859158196596,0.5764577710938212,0.4798997287172515,1.0410123308869927,-0.7461079985042307,10.07522382837156,0.26399993896484375,0.17748909291139725,-0.4991997718811021,-1.4598087708311684,0.46140922706896426,-0.9795042713561362,-0.01889527240606803,2.250879898071288,14.66667302449399,-35.12778626498364,0.4803044994750333,12,0.9759998321533185,0.8959999084472638,0.9039995670318586,0.17199993133544744,-2.6319999694824237,1,-0.18229164645567364,1.633335717521398,12.13599967956543,-7.533410687605302,12.567999839782715,2.5652218982831227,13.039999961853027,-0.18229164645567364 2232,2015-12-16,12.0,12.336000442504885,11.767999649047852,12.288000106811525,269000.0,-0.023437508488617254,1.9583314706919408,-3.600004768375992,41.15334559277307,53.48042009013858,0.8146834464465051,0.7722073959390556,1.318244096090778,-0.40259448270618137,10.019482221820507,0.568000793457033,0.1609875013775124,-0.764799880981446,-1.7781577898440126,0.24855802788112058,-1.2714788354127293,-0.2581209265501627,2.4868224021911622,15.591422314313895,-27.408240879269762,0.5066789544312837,12,1.179999828338623,1.179999828338623,1.1359996795654297,0.46000003814697266,-1.9119997024536133,2,-0.18066668510437,-1.20000158945871,12.288000106811525,1.633335717521398,12.13599967956543,-7.533410687605302,12.567999839782715,-0.18066668510437 2233,2015-12-17,11.472000122070312,12.071999549865724,11.416000366210938,12.071999549865724,279125.0,-0.043999989827473995,1.1866660308831758,2.0833305738600547,37.876965119285465,51.36059710843567,1.3519126822829843,1.275502965242671,1.8229285144287068,0.17828436583869767,9.921868671663159,0.6559991836547869,0.13222587762808757,-1.2355997562408447,-2.4019255888929862,-0.06927392358870321,-1.8187626725669155,-0.652436839914774,2.9060693699951177,3.4313576535871477,-32.23415234950348,0.583162916326071,12,1.5320000648498535,1.5320000648498535,1.6639995574951172,1.0319995880126953,-1.7279996871948242,3,-0.1596931449837663,1.9583314706919408,12.0,-1.20000158945871,12.288000106811525,1.633335717521398,12.13599967956543,-0.1596931449837663 2234,2015-12-18,11.447999954223633,11.62399959564209,11.16800022125244,11.383999824523926,752000.0,-0.0020920648179306722,1.1923077804803768,-0.10666698455840831,40.46392061401366,49.034482975669064,1.3161679660122694,1.2873790820932332,1.8231115397878064,0.2561994675887931,10.035880722938334,0.4559993743896502,0.07816457014896194,-1.2099999427795414,-2.501859446218864,0.0818595606597814,-1.8559296944992028,-0.56407019105988,2.752345390290527,19.999986376077583,-16.311785836965615,0.6459297517196617,12,1.4320001602172852,1.4320001602172852,1.6419997215270996,1.1079998016357422,-1.3760004043579084,4,-0.16002793379394276,1.1866660308831758,11.472000122070312,1.9583314706919408,12.0,-1.20000158945871,12.288000106811525,-0.16002793379394276 2235,2015-12-21,11.16800022125244,11.97599983215332,11.02400016784668,11.479999542236328,288875.0,-0.02445839745726852,-2.173335240683785,-4.874979510944908,37.40555031658762,45.10063245472914,1.4852231784217214,1.5239068338489865,2.0758073664478527,0.5901829322539083,10.158289562107415,0.9519996643066406,0.05701931366341384,-1.412799692153932,-2.8655840187980477,0.039984634490183524,-2.139191855475989,-0.6864075288318752,2.789757513400783,10.526319458580568,-23.749369303495513,0.7263921633220577,12,1.5120000839233416,1.6399998664855975,1.8199994564056414,1.3879995346069354,-0.11200046539306285,0,-0.12249283698206814,1.1923077804803768,11.447999954223633,1.1866660308831758,11.472000122070312,1.9583314706919408,12.0,-0.12249283698206814 2236,2015-12-22,11.4399995803833,11.720000267028807,11.071999549865724,11.223999977111816,274375.0,0.024355242992675885,-1.4923082566115282,-0.6923079274350039,39.09313297604639,43.383708357176005,0.8288274261281252,1.2159594208833795,1.7538272669914434,0.3753189209165271,10.364680897554495,0.6480007171630824,-0.003727393152301417,-1.0784003257751458,-2.6165006103595907,0.45969995880929915,-1.8474504680673682,-0.3093501834829233,2.2243823975892667,31.70726565929988,0.2529906211653241,0.7690501422922228,12,0.7000002861022949,1.3680005073547363,1.446000099182129,1.3000001907348633,-0.6319999694824201,1,-0.1342656778352993,-2.173335240683785,11.16800022125244,1.1923077804803768,11.447999954223633,1.1866660308831758,11.472000122070312,-0.1342656778352993 2237,2015-12-23,11.62399959564209,11.784000396728516,11.35200023651123,11.416000366210938,293750.0,0.01608391800768083,-1.5714334371212615,0.9629611641912297,44.35797605207605,42.14497130197075,0.4585217709897833,0.9808044893642851,1.5170855662240559,0.24742176938093863,10.433155872793954,0.43200016021728516,-0.09636215189361508,-0.8300003051757816,-2.406098632851469,0.7460980224999059,-1.6180494690136253,-0.04195114133793787,1.7763442013178885,57.25188755736372,21.66216861072551,0.7880491638378437,12,0.4120006561279297,1.1840004920959473,1.1700000762939453,1.4560003280639648,-0.9519996643066406,2,-0.16930484573062132,-1.4923082566115282,11.4399995803833,-2.173335240683785,11.16800022125244,1.1923077804803768,11.447999954223633,-0.16930484573062132 2238,2015-12-24,10.920000076293944,11.576000213623047,10.887999534606934,11.567999839782715,128750.0,-0.060564310378338315,1.0722896065378344,-3.115395019784239,36.172839942237964,40.75026325456135,0.9277357027234512,1.5965405973603612,2.1717127163041727,1.0059160529638742,11.140652105231542,0.7360000610351562,-0.42391091512074297,-1.4259998321533214,-3.1135647345357906,0.2615650702291479,-2.269782283344556,-0.5822173809620868,2.2427093577547055,2.9412254536305036,-29.658686479733998,0.8437824511912345,12,0.8079996109008807,1.8199996948242205,1.921999692916872,2.2519998550415057,1.1999998092651385,3,-0.07619045539694935,-1.5714334371212615,11.62399959564209,-1.4923082566115282,11.4399995803833,-2.173335240683785,11.16800022125244,-0.07619045539694935 2239,2015-12-28,10.855999946594238,10.920000076293944,10.552000045776367,10.904000282287598,224375.0,-0.005860817697120879,8.200009536752622,0.07407461915561507,34.21052749514537,39.50226217609757,0.8083574516614824,1.5656531292385818,2.1685888201252332,1.1222927758346373,12.08546168126636,0.36800003051757635,-0.5849062602591353,-1.3787999629974372,-3.153561191880147,0.3959612658852727,-2.266180577438792,-0.49141934855608227,2.0337442995214055,21.348310844296574,-6.655602934660283,0.8873806144413553,12,0.6160001754760742,1.7160000801086426,1.9859998226165771,2.315999984741211,0.4960002899169922,0,-0.10243179045589512,1.0722896065378344,10.920000076293944,-1.5714334371212615,11.62399959564209,-1.4923082566115282,11.4399995803833,-0.10243179045589512 2240,2015-12-29,11.272000312805176,11.295999526977539,10.920000076293944,10.968000411987305,141000.0,0.038319857061296814,1.1363706559522395,-6.333286974489391,19.601840971155966,36.70401100881351,0.2871019755848785,1.0988811018749622,1.6801457120086418,0.7498679397144059,11.92822389850024,0.4399995803833008,-0.7523791483852733,-0.8947996139526371,-2.709254902115596,0.9196556742103219,-1.8020272580341175,0.012428030128843304,1.2904597452629698,58.441563468091395,37.16100945306731,0.9072276440814797,12,0.17199993133544922,1.299999713897705,1.5699994564056396,1.8999996185302734,-0.039999961853027344,1,-0.10645854592252191,8.200009536752622,10.855999946594238,1.0722896065378344,10.920000076293944,-1.5714334371212615,11.62399959564209,-0.10645854592252191 2241,2015-12-30,11.19200038909912,11.592000007629395,10.991999626159668,11.31999969482422,143000.0,-0.007097225114088723,-1.2727251381290312,-0.42105048515060756,25.754532471700415,34.99303177313877,0.21823454769733353,1.1117576963725622,1.6790900126482189,0.8740592705852741,11.588451460264281,0.6000003814697266,-0.8542852755745383,-0.895999574661257,-2.7372109787843897,0.9452118294618757,-1.8166052767228233,0.02460612740030932,1.088995267248178,51.94806501703749,31.27901181461092,0.920605702061566,12,0.1199994087219256,1.3799996376037615,1.6499993801116961,1.97999954223633,-0.03200054168700994,2,-0.012151592969225189,1.1363706559522395,11.272000312805176,8.200009536752622,10.855999946594238,1.0722896065378344,10.920000076293944,-0.012151592969225189 2242,2015-12-31,10.880000114440918,11.223999977111816,10.815999984741213,11.119999885559082,225125.0,-0.027877078610726858,-1.217391078999483,1.8750083819485834,24.33460369032062,33.488324947698224,0.39633409666481256,1.3359979116455953,1.9186647895098172,1.2268415267471084,11.96914907205929,0.4079999923706037,-0.9158740006465571,-1.1087998390197757,-2.9873802972788077,0.7697806192392562,-2.0480900681492926,-0.16950960989025887,1.1589361564264493,31.538469297646348,11.871968785652623,0.9392902291295163,12,0.3839998245239258,1.691999912261963,1.9619996547698975,2.2919998168945312,0.11999988555908203,3,-0.006617693270469016,-1.2727251381290312,11.19200038909912,1.1363706559522395,11.272000312805176,8.200009536752622,10.855999946594238,-0.006617693270469016 2243,2016-01-04,10.543999671936037,10.944000244140623,10.46399974822998,10.736000061035156,481500.0,-0.030882393287745558,-1.7272737124727953,0.8000023841880574,25.14734875293989,31.78648362980114,0.6558208762169819,1.6149206416218487,2.1820001853054727,1.6023396223953075,11.77575400730838,0.48000049591064275,-1.0023569597021922,-1.356000280380247,-3.333936596580065,0.6219360358195711,-2.344968438480155,-0.36703212228033877,1.2867655274185896,7.092190186964244,-14.158868989545065,0.9889681580999088,1,0.6760001182556135,1.9840002059936506,2.276000261306761,2.8080000877380353,0.31200027465820135,0,0.012139630442145943,-1.217391078999483,10.880000114440918,-1.2727251381290312,11.19200038909912,1.1363706559522395,11.272000312805176,0.012139630442145943 2244,2016-01-05,11.008000373840332,11.015999794006348,10.607999801635742,10.62399959564209,179500.0,0.044006137741001705,1.0400019073504518,-2.0000000000000187,36.257321900088705,31.658902694634595,0.13727892139629283,1.0716596215256846,1.6404592449132682,1.180169274557045,11.526700000142414,0.4720001220703107,-1.037206426336457,-0.8067996025085442,-2.784264271853079,1.1706650668359906,-1.7955319371808116,0.1819327321637232,0.604082353334352,48.22699472604697,24.19767620690161,0.9887323346722672,1,0.11599969863891602,1.5199995040893555,1.799999713897705,2.3439993858337402,-0.14400005340576172,1,0.10101739407289001,-1.7272737124727953,10.543999671936037,-1.217391078999483,10.880000114440918,-1.2727251381290312,11.19200038909912,0.10101739407289001 2245,2016-01-06,11.04800033569336,11.119999885559082,10.67199993133545,10.696000099182127,337625.0,0.003633717341442244,-1.2399965667773722,0.916665424905755,34.46894299837835,31.145103808227034,0.08768824286764065,0.9359925813570875,1.5253957980457056,1.1774197239632436,11.892082803356562,0.4479999542236328,-1.0028469866554524,-0.6755996704101559,-2.615659496879081,1.2644601560587692,-1.6456295836446184,0.29443024282430663,0.38038911485017124,51.77308981952902,25.462315732891366,0.9700299132344622,1,0.07599973678588867,1.4799995422363281,1.7659997940063477,2.303999423980713,0.055999755859375,2,0.027516282728171415,1.0400019073504518,11.008000373840332,-1.7272737124727953,10.543999671936037,-1.217391078999483,10.880000114440918,0.027516282728171415 2246,2016-01-07,10.567999839782717,10.944000244140623,10.48799991607666,10.847999572753906,227250.0,-0.04344682126410515,-1.072730740637177,-0.7954532523794339,32.88719134089452,29.87057217365131,0.48163685140880297,1.1704170257784199,1.9257865460172479,1.690341553951253,11.252581539390173,0.5600004196166992,-1.0067502997577193,-0.9616001605987528,-2.4860354652973307,0.5628351440998252,-1.7238178129480417,-0.1993825082494638,0.7060872583906459,13.684218451584965,-13.404879653038758,0.7622176523492888,1,0.4600000381469709,1.9600000381469709,2.3020000457763654,2.7839999198913556,0.6800003051757795,3,0.06283123781567768,-1.2399965667773722,11.04800033569336,1.0400019073504518,11.008000373840332,-1.7272737124727953,10.543999671936037,0.06283123781567768 2247,2016-01-08,10.359999656677246,10.616000175476074,10.288000106811523,10.567999839782717,575125.0,-0.019682076670976434,1.1578891231240276,0.7428585052503338,35.61076476806396,29.808119376520864,0.5492416556456963,1.2237872629949962,2.060950545347083,1.9256615156331627,10.676272497880706,0.3280000686645508,-0.9712031319944359,-1.0316003322601315,-2.4455349207533583,0.38233425623309536,-1.738567626506745,-0.32463303801351806,0.7844734655051759,8.653794352458407,-20.54268648033699,0.7069672942466131,1,0.5800004005432129,2.080000400543213,2.452000141143799,2.992000102996826,1.0480003356933594,4,0.07722009818979547,-1.072730740637177,10.567999839782717,-1.2399965667773722,11.04800033569336,1.0400019073504518,11.008000373840332,0.07722009818979547 2248,2016-01-11,10.607999801635742,10.704000473022461,10.32800006866455,10.456000328063963,299375.0,0.023938238723652416,1.1860436748532759,-0.7307660565601755,39.72602867554088,30.420952841009253,0.28198362378045694,0.826627456222873,1.744589137707944,1.7033794439255807,10.676378142411352,0.37600040435791016,-0.9631665139049463,-0.6620001792907715,-1.884364401988071,0.560364043406528,-1.2731822906394221,-0.05081806794212085,0.3823081777799189,38.461512009766,7.767062101496048,0.6111821113486497,1,0.3320002555847168,1.8320002555847168,2.2779998779296875,2.74399995803833,0.9120006561279297,0,0.036953262226099515,1.1578891231240276,10.359999656677246,-1.072730740637177,10.567999839782717,-1.2399965667773722,11.04800033569336,0.036953262226099515 2249,2016-01-12,10.97599983215332,10.984000205993652,10.576000213623047,10.616000175476074,335375.0,0.034690802922227926,1.1702103914879587,2.368426996605633,47.70114561911735,33.54309780189386,-0.0751021253440669,0.35125239545651255,1.3038732515358742,1.3619656420729171,10.595301751673098,0.40799999237060547,-1.0101532263559978,-0.21440014839172328,-1.2778837136117964,0.8490834168283499,-0.746141931001759,0.3173416342183124,-0.6879997253417969,82.69229667073583,47.40412115348873,0.5317417826100364,1,-0.03599977493286133,1.4640002250671387,1.8439998626708984,2.375999927520752,0.11999988555908203,1,-0.010932934347133605,1.1860436748532759,10.607999801635742,1.1578891231240276,10.359999656677246,-1.072730740637177,10.567999839782717,-0.010932934347133605 2250,2016-01-13,10.175999641418457,11.055999755859377,9.51200008392334,10.984000205993652,200250.0,-0.07288631586812955,2.243697933571343,-2.244448153181434,36.56463329781384,34.74422011590645,0.6180784189619093,1.050758370310021,2.0399629514610105,2.185702849805276,11.900456924195566,1.543999671936037,-0.959102326524981,-0.9164003372192386,-1.9742040593219983,0.141403384883521,-1.4453021982706176,-0.3874984761678597,0.8080005645751953,43.00516182510074,6.963955901982324,0.5289018610513798,1,0.1920003890991211,1.8760004043579102,2.6440000534057617,3.1760001182556152,0.6719999313354492,2,0.0676101320027378,1.1702103914879587,10.97599983215332,1.1860436748532759,10.607999801635742,1.1578891231240276,10.359999656677246,0.0676101320027378 2251,2016-01-14,10.04800033569336,10.288000106811523,10.039999961853027,10.16800022125244,136625.0,-0.012578548568743408,-2.6470439739984712,0.14851460607848704,33.04648565600888,35.71220700098293,0.6333380525760024,1.0565057011239958,2.1110470322042367,2.3370635888531304,13.276144304016269,0.2480001449584961,-0.8921040060231551,-0.9323996543884281,-1.929810765617077,0.06501145684022092,-1.4311052100027517,-0.4336940987741045,1.0079994201660174,34.715049589221955,1.30080207600043,0.4987055556143245,1,0.26799964904785156,2.003999710083008,2.725999355316162,3.303999423980713,0.8239994049072266,3,0.10509551359270586,2.243697933571343,10.175999641418457,1.1702103914879587,10.97599983215332,1.1860436748532759,10.607999801635742,0.10509551359270586 2252,2016-01-15,9.83199977874756,10.015999794006348,9.68000030517578,9.760000228881836,195125.0,-0.02149686999695888,-1.8965548425816399,-0.599996821082604,36.92308186073661,37.02062179073812,0.7655523065465513,1.1612976131942805,2.2945604090151672,2.578344671914138,14.327458994185077,0.3680000305175799,-0.7902249711909075,-1.0400002002716047,-2.042068063296659,-0.03793233724655032,-1.5410341317841318,-0.5389662687590775,1.2239999771118164,20.72537323942366,-15.860111427537554,0.501033931512527,1,0.48400020599365057,2.092000484466551,3.4260001182556135,3.519999980926512,1.3360004425048793,4,0.14401956855935882,-2.6470439739984712,10.04800033569336,2.243697933571343,10.175999641418457,1.1702103914879587,10.97599983215332,0.14401956855935882 2253,2016-01-19,9.640000343322754,9.991999626159668,9.423999786376953,9.991999626159668,250625.0,-0.019528014620161405,2.2272783921885244,-4.88890949309232,35.82090680862646,36.97213122502009,0.9117101653281168,1.2743475037052576,2.4604563235321724,2.7946370758389314,15.043366578834085,0.5679998397827148,-0.7676544178309559,-1.1403996467590325,-2.24156427245879,-0.0392350210592749,-1.6909819596089104,-0.5898173339091546,1.3851194190979026,13.235328491721951,-24.233366415943102,0.5505823128498785,1,0.6319994926452637,1.6999993324279785,3.61799955368042,3.7119994163513184,1.3119993209838867,1,0.18340244668896455,-1.8965548425816399,9.83199977874756,-2.6470439739984712,10.04800033569336,2.243697933571343,10.175999641418457,0.18340244668896455 2254,2016-01-20,9.616000175476074,9.720000267028807,9.248000144958496,9.53600025177002,209500.0,-0.0024896438788307718,2.2777774098480363,-0.2272729735734141,28.747441407559947,36.33640882604027,0.8018088196738606,1.2164285940217496,2.445414417001057,2.843037279394629,15.537747878058605,0.4720001220703107,-0.7117311072554795,-1.0727998256683353,-2.242775339393612,0.09717568805694121,-1.6577875825309736,-0.48781206880569705,1.3450747879028349,20.353988369179625,-13.864378514068378,0.5849877568626386,1,0.5359997749328613,1.5320000648498535,3.6419997215270996,3.735999584197998,1.239999771118164,2,0.1980033535298198,2.2272783921885244,9.640000343322754,-1.8965548425816399,9.83199977874756,-2.6470439739984712,10.04800033569336,0.1980033535298198 2255,2016-01-21,9.800000190734863,10.015999794006348,8.807999610900879,9.704000473022461,234125.0,0.019134776612010462,3.575767591985507,1.1999976158119352,32.60000581741055,36.30449932343094,0.4717752520088183,0.974657826269894,2.221126429391349,2.6834775942593936,16.806334766540317,1.2080001831054688,-0.6352872031997432,-0.8203998088836677,-2.031642223297993,0.39084260553065775,-1.4260210160908304,-0.21477860167650498,1.0582902835388204,67.02704374592837,33.60342872862103,0.6056212072071625,1,0.13199949264526367,0.8879995346069336,3.505999803543091,3.551999568939209,1.0240001678466797,3,0.13224484711773843,2.2777774098480363,9.616000175476074,2.2272783921885244,9.640000343322754,-1.8965548425816399,9.83199977874756,0.13224484711773843 2256,2016-01-22,9.904000282287598,9.944000244140623,9.600000381469727,9.880000114440918,226625.0,0.010612254033531388,5.61537615082732,0.2500024835341685,37.13080975262322,36.4733932106042,0.2946692880060571,0.7901982313407618,2.0818584672826397,2.603493340667981,18.143477666811247,0.34399986267089666,-0.6490381942908456,-0.6395997524261468,-1.8265715097966009,0.5473720049443074,-1.2330856311113738,-0.046113873740919686,0.7902669229162615,90.72851864717214,54.70908938151923,0.5934858786852271,1,0.027999401092529297,0.6959996223449707,3.3199996948242188,3.4479994773864746,1.0719995498657227,4,0.09531494987480627,3.575767591985507,9.800000190734863,2.2777774098480363,9.616000175476074,2.2272783921885244,9.640000343322754,0.09531494987480627 2257,2016-01-25,9.656000137329102,10.0,9.527999877929688,9.935999870300293,140125.0,-0.025040401644780053,1.3137261318454767,-11.666573948978781,38.01296986271881,36.28305334251285,0.48310935607823247,0.9309304988434288,2.279634055390563,2.8730336576940125,19.689169035291886,0.4720001220703125,-0.6716862549338227,-0.7891999244689938,-1.9242124260429811,0.3458125771049936,-1.3567061752559866,-0.221693673682001,0.88736566033052,70.19870843464805,29.259420902956762,0.5675062507869932,1,0.2759995460510254,0.9159998893737793,3.567999839782715,3.6959996223449707,1.3839998245239258,0,0.12593202008878968,5.61537615082732,9.904000282287598,3.575767591985507,9.800000190734863,2.2777774098480363,9.616000175476074,0.12593202008878968 2258,2016-01-26,10.088000297546387,10.223999977111816,8.800000190734863,9.68000030517578,161125.0,0.04473903832573667,3.1882386600302093,-1.4571442195360433,37.47276886493046,35.14656703649209,-0.0339835131444044,0.45682472089634274,1.8047464431113767,2.4627496681231342,20.876473576446998,1.4239997863769531,-0.6407961069799875,-0.3155997753143307,-1.4382609919812595,0.807061441352598,-0.876930383647796,0.24573083301913456,0.316536205172536,90.4494592719392,48.34872305861997,0.5613306083334648,1,-0.16000032424926758,0.34799957275390625,3.0919995307922363,3.2639994621276855,0.9839992523193377,1,0.10705787984252257,1.3137261318454767,9.656000137329102,5.61537615082732,9.904000282287598,3.575767591985507,9.800000190734863,0.10705787984252257 2259,2016-01-27,9.744000434875488,10.184000015258787,9.64799976348877,10.02400016784668,234375.0,-0.034099906078964626,-1.271182331203054,-0.6862738681545203,33.60161414623019,34.817342686316124,0.13061449470367847,0.7517895377028445,2.1169673171169023,2.8168500594593873,21.696752817587452,0.5360002517700178,-0.6241800549429737,-0.6039996623992927,-1.7423574709307328,0.5343581461321474,-1.1731785666650119,-0.03482075813357355,0.5000824366450285,66.29216192106469,24.365049532433034,0.56917890426572,1,-0.20000028610229492,0.6439995765686035,3.2599997520446777,3.5239996910095215,1.543999671936037,2,0.12397364280768208,3.1882386600302093,10.088000297546387,1.3137261318454767,9.656000137329102,5.61537615082732,9.904000282287598,0.12397364280768208 2260,2016-01-28,10.071999549865724,10.112000465393066,9.767999649047852,9.855999946594238,143250.0,0.033661648229845076,1.3243185772279142,-0.7714278902319879,43.51463955145378,35.98047089692111,-0.23880091328296515,0.3470745614337698,1.7544135999559405,2.4903591196353556,23.24316599922821,0.3680000305175781,-0.6381772518925288,-0.21600050926208247,-1.2728804943302023,0.8408794758060374,-0.7444405017961433,0.31243948327197835,-1.2719993591308612,89.32581109209133,42.01574899724076,0.5284399925340603,1,-0.5599994659423846,0.31600046157836736,2.8080005645751935,3.0720005035400373,1.152000427246092,3,0.07783959807057039,-1.271182331203054,9.744000434875488,3.1882386600302093,10.088000297546387,1.3137261318454767,9.656000137329102,0.07783959807057039 2261,2016-01-29,11.055999755859377,11.055999755859377,9.984000205993652,10.095999717712402,539000.0,0.09769660940927771,1.2333323068089317,4.4444527842042705,57.56521941042604,38.27404173577549,-1.1899115662022837,-0.6826359857505313,0.7504490659568486,1.5132211142724135,24.6567151557712,1.0719995498657244,-0.7017809718520862,0.7747997283935568,-0.2590901993176775,1.8086896561047912,0.25785476453794054,1.291744692249173,-2.229759559631349,100.0,45.8256038851075,0.5169449638556172,1,-1.1279997825622576,-0.7639994621276873,1.6880004405975324,2.016000270843504,0.4160003662109357,4,-0.020984026989950055,1.3243185772279142,10.071999549865724,-1.271182331203054,9.744000434875488,3.1882386600302093,10.088000297546387,-0.020984026989950055 2262,2016-02-01,10.80799961090088,11.088000297546387,10.543999671936037,11.088000297546387,361750.0,-0.022431272651490697,2.8857092254139833,-0.29166737033258155,52.173911240691076,40.09104222822712,-0.881617998783371,-0.4641012210438511,0.966164869063304,1.7601964209763707,25.876310448541407,0.5440006256103498,-0.6472854297542874,0.530399608612063,-0.4951792390615193,1.5559784562856454,0.017610184775271875,1.0431890324488542,-1.8925690322875983,87.76220832280882,30.294864806771805,0.5127894238367909,2,-0.8639993667602557,-0.5159993171691912,1.6660003662109357,2.264000415802,1.1120004653930646,0,0.0155440624815526,1.2333323068089317,11.055999755859377,1.3243185772279142,10.071999549865724,-1.271182331203054,9.744000434875488,0.0155440624815526 2263,2016-02-02,10.67199993133545,10.784000396728516,10.4399995803833,10.64799976348877,230500.0,-0.012583242455732835,1.7741878422445088,-0.08571467496815471,46.520146920022114,42.06578728516735,-0.6524460845642572,-0.3352066193170611,1.0622182675482268,1.892198484087567,26.729360769616743,0.3680000305175799,-0.5637016896573606,0.3879999160766605,-0.6461404782913291,1.4221403104446502,-0.1290702811073352,0.9050701132606562,-1.62621516958618,71.11109639392032,16.139122329935,0.5170701971839948,2,-0.7279996871948242,-0.4759998321533203,1.750000238418579,2.4000000953674316,1.2880001068115234,1,0.034482761702147924,2.8857092254139833,10.80799961090088,1.2333323068089317,11.055999755859377,1.3243185772279142,10.071999549865724,0.034482761702147924 2264,2016-02-03,12.119999885559082,12.423999786376953,10.751999855041504,11.104000091552734,503250.0,0.13568215550414053,1.059113728626738,42.33302868950171,69.377997344313,46.152230788156515,-1.9086113426364069,-1.7872606711142716,-0.4040517942607824,0.4543285611979204,27.152911003279257,1.751999855041504,-0.4516898558868565,1.7803998947143551,0.4936445262889322,3.067155263139778,1.1370222105016445,2.4237775789270657,-2.9516821916619858,88.55422119354344,30.743808138911973,0.6433776842127115,2,-1.5079998970031738,-1.5079998970031738,0.11399984359741211,0.8839998245239258,-0.18400001525878906,2,-0.08646867537862313,1.7741878422445088,10.67199993133545,2.8857092254139833,10.80799961090088,1.2333323068089317,11.055999755859377,-0.08646867537862313 2265,2016-02-04,11.35200023651123,12.128000259399414,11.288000106811525,12.039999961853027,535375.0,-0.06336630827554046,-1.0588239419006682,-0.6771652212928485,61.527582116580625,48.862983273040676,-1.0027595312682838,-1.0491066128482593,0.3276081095167349,1.2306499445247852,27.78973015151679,0.8400001525878888,-0.32479079570139824,0.9972002506256104,-0.3312943036230287,2.3256948048742494,0.3329529735012908,1.6614475277499299,-1.9232279752157453,56.06558466303827,-4.473479126082744,0.6642472771243194,2,-0.7400002479553223,-0.7400002479553223,0.6699998378753662,1.4839997291564941,0.3920001983642578,3,-0.005637784387447664,1.059113728626738,12.119999885559082,1.7741878422445088,10.67199993133545,2.8857092254139833,10.80799961090088,-0.005637784387447664 2266,2016-02-05,11.232000350952148,11.472000122070312,11.02400016784668,11.35200023651123,449125.0,-0.010570814222953251,1.4888910081671687,0.17441850794266864,62.58993657206475,51.59375735185689,-0.75384763649466,-0.9241948295923521,0.4098983093426316,1.3551648280734554,28.06889599302472,0.4479999542236328,-0.15931621546778274,0.8440003395080566,-0.53899761893347,2.2269982979495833,0.15250136028729422,1.535499318728819,-1.563609887650145,39.91938953313706,-24.59602212993557,0.6914989792207631,2,-0.6200003623962402,-0.6200003623962402,0.7759997844696045,1.6039996147155762,0.6559991836547869,4,-0.0007122839735002051,-1.0588239419006682,11.35200023651123,1.059113728626738,12.119999885559082,1.7741878422445088,10.67199993133545,-0.0007122839735002051 2267,2016-02-08,11.15999984741211,11.263999938964846,10.784000396728516,11.095999717712402,473000.0,-0.006410301040805755,2.529404339914347,-0.5333349227920432,63.97058475491882,54.53795911741115,-0.49849059329051215,-0.8318359778711191,0.4353536893889558,1.4254315761216887,28.16054765173086,0.4799995422363299,-0.01304846882266908,0.7319998264312737,-0.6932200560402393,2.1572197089027867,0.01938988519551721,1.4446097676670302,-1.27116063826411,36.290332271825996,-33.27776195664787,0.7126099412357566,2,-0.12400007247924805,-0.5479998588562012,0.7820000648498535,1.6760001182556152,0.8159999847412109,0,0.027957014240511224,1.4888910081671687,11.232000350952148,-1.0588239419006682,11.35200023651123,1.059113728626738,12.119999885559082,0.027957014240511224 2268,2016-02-09,11.0,11.272000312805176,10.920000076293944,11.02400016784668,284875.0,-0.014336904085998858,-2.826089210005232,-0.3750018626413745,62.41033005926771,57.7389275521931,-0.21849610735605118,-0.6756011066980037,0.540573563606884,1.5739358084808828,28.430279541299353,0.35200023651123225,0.10685089513992807,0.5523999691009518,-0.8938690228262978,1.9986689610282014,-0.17073452686267387,1.2755344650645775,-0.9083479446736842,14.832545164066783,-58.442574603352824,0.723134495963625,2,0.09599971771240234,-0.3880000114440918,0.9179999828338623,1.8359999656677246,1.295999526977539,1,0.08363637057217677,2.529404339914347,11.15999984741211,1.4888910081671687,11.232000350952148,-1.0588239419006682,11.35200023651123,0.08363637057217677 2269,2016-02-10,10.855999946594238,11.336000442504885,10.847999572753906,11.039999961853027,241750.0,-0.013090913945978389,-3.879990081824962,7.666613685130732,59.53757125856773,59.519253297427994,0.11156107726912623,-0.5702912211734912,0.6269909062376797,1.7017818036863162,29.299585965596552,0.48800086975097834,0.24802817837752578,0.41439990997314524,-1.0236111893432422,1.8524110092895327,-0.3046056396850485,1.133405459631339,-0.577760072783871,5.357109912395354,-65.87007840924842,0.7190055496581933,2,0.34800004959106445,-0.24399995803833008,1.0179998874664307,1.871999740600586,2.055999755859375,2,0.10169492418789883,-2.826089210005232,11.0,2.529404339914347,11.15999984741211,1.4888910081671687,11.232000350952148,0.10169492418789883 2270,2016-02-11,10.86400032043457,11.008000373840332,10.663999557495117,10.663999557495117,324250.0,0.000736954115667876,-2.439995040912472,-1.086960578009516,58.82353044298701,59.65906563437921,0.254482134275154,-0.5524288385353344,0.5747561430855566,1.6861960179066013,28.913559877618432,0.34400081634521484,0.3704295747557893,0.3880002498626709,-1.0561619958310509,1.8321624955563927,-0.33408087298419,1.1100813727095318,-0.4140996536188766,24.752552375331955,-42.18992997489673,0.7220811228468607,2,0.5679993629455566,-0.2520003318786621,0.9619996547698975,1.739999771118164,1.6639995574951172,3,0.09867447701095444,-3.879990081824962,10.855999946594238,-2.826089210005232,11.0,2.529404339914347,11.15999984741211,0.09867447701095444 2271,2016-02-12,11.104000091552734,11.144000053405762,10.855999946594238,10.991999626159668,263500.0,0.02209128903160451,1.9999950329563347,0.5600001907341356,63.328425678703,60.89845612749165,0.024593523582010945,-0.7475886527446924,0.2880144367412676,1.4303491331127844,28.428912008683447,0.28800010681152344,0.5611299774864342,0.5752000331878655,-0.8802481915356104,2.0306482579113414,-0.15252407917387245,1.3029241455496035,-0.4961714951721401,65.47618371830298,-1.0108514276567604,0.7277241123617378,2,0.3279995918273926,-0.49200010299682617,0.7219998836517334,1.5,1.63199996948242,4,0.05763691805168736,-2.439995040912472,10.86400032043457,-3.879990081824962,10.855999946594238,-2.826089210005232,11.0,0.05763691805168736 2272,2016-02-16,11.248000144958496,11.336000442504885,10.920000076293944,11.239999771118164,206375.0,0.012968304414488374,3.5217192998822977,0.07143161246923987,61.27527265190103,62.537914542144854,-0.05635512576805546,-0.8222220457079512,0.09488716179279066,1.2748828051689074,27.411652449732372,0.41600036621094105,0.6951215974755023,0.648400068283081,-0.8020830144802105,2.0988831510463726,-0.0768414730985647,1.3736416096647268,-0.5840005874633789,86.90473487321235,22.48014009269204,0.7252415413816458,2,0.29599952697753906,-0.6360001564025879,0.5299997329711914,1.3559999465942383,1.1919994354248047,1,0.056898949271021904,1.9999950329563347,11.104000091552734,-2.439995040912472,10.86400032043457,-3.879990081824962,10.855999946594238,0.056898949271021904 2273,2016-02-17,11.407999992370605,11.503999710083008,10.727999687194824,11.272000312805176,285750.0,0.01422473731775531,3.731720223765163,16.999165573965907,66.77419218386842,62.248602857651015,-0.11284053144230555,-0.8885319542876822,-0.09585614259517783,1.0980992843346034,26.17796664559141,0.7760000228881836,0.6923490081681969,0.7199999332427982,-0.6994082615275374,2.139408128013134,0.010295835857629498,1.429704030627967,1.0159997940063477,88.5714642531142,23.375863274757393,0.7097040973851682,2,-0.012000083923339844,-0.7960000038146973,0.2820000648498535,1.0320000648498535,1.0240001678466797,2,0.049789607307378914,3.5217192998822977,11.248000144958496,1.9999950329563347,11.104000091552734,-2.439995040912472,10.86400032043457,0.049789607307378914 2274,2016-02-18,11.520000457763672,11.607999801635742,11.383999824523926,11.416000366210938,275125.0,0.009817712611147389,-1.6666477446895471,0.7647083572921195,65.26139096924379,62.663470507946926,-0.35637834844508376,-0.8965419165361741,-0.2505697447207389,0.9628982207880021,24.638910007320202,0.2239999771118164,0.7448238168461643,0.7368003845214837,-0.6344609073357912,2.1080616763787585,0.051169738592847125,1.4224310304501202,0.8700793266296394,90.67803801765105,27.35600539653653,0.6856306459286372,2,-0.3840007781982422,-0.9080004692077637,0.1699995994567871,0.9199995994567871,1.3119993209838885,3,0.0673610276370169,3.731720223765163,11.407999992370605,3.5217192998822977,11.248000144958496,1.9999950329563347,11.104000091552734,0.0673610276370169 2275,2016-02-19,11.095999717712402,11.503999710083008,11.039999961853027,11.472000122070312,202375.0,-0.036805618333593304,1.1090917760683872,-3.615385320764406,50.478010905710015,61.31770098946305,0.03072043302748284,-0.3904905324017136,0.11975221814609505,1.3638075096891988,22.78715874254913,0.48000049591064453,0.8348268493129822,0.2479996681213379,-1.0480574407581322,1.544056777000808,-0.40002888631839717,0.896028222561073,1.2608384647369384,41.8181798477806,-16.167688225964135,0.6480285544397352,2,0.039999961853027344,-0.48399972915649414,0.5940003395080566,1.3440003395080566,1.975999832153322,4,0.16366258389880395,-1.6666477446895471,11.520000457763672,3.731720223765163,11.407999992370605,3.5217192998822977,11.248000144958496,0.16366258389880395 2276,2016-02-22,10.847999572753906,11.184000015258787,10.784000396728516,11.184000015258787,303625.0,-0.0223504101719304,1.3809469746425291,0.8936172371374536,50.478010905710015,59.818526117328744,0.24420224215053743,-0.07182467620481603,0.25927809192650564,1.5954703183566856,20.964852583721154,0.39999961853027166,0.6680039412389434,-0.04720044136047363,-1.2648934150505138,1.1704925323295665,-0.6560469282054946,0.5616460454845473,1.4762618397903449,13.636348858354458,-38.90657005037708,0.6088464868450203,2,0.28800010681152344,-0.23599958419799805,0.3620004653930664,1.204000473022461,2.0880002975463867,0,0.15486729086856799,1.1090917760683872,11.095999717712402,-1.6666477446895471,11.520000457763672,3.731720223765163,11.407999992370605,0.15486729086856799 2277,2016-02-23,10.871999740600586,11.0,10.784000396728516,10.824000358581543,292625.0,0.002212404940258317,-2.37501210725914,-0.1428551154909437,52.45579245693537,58.712466383736256,0.1956251115987886,-5.717219112888472e-05,0.16765799389500557,1.5558729426581834,18.975617922927547,0.21599960327148438,0.5893312661762291,-0.08400025367736852,-1.153596932473489,0.9855964251187519,-0.6187985930754287,0.4507980857206917,1.420336437436676,16.36364030443881,-32.433024773489215,0.5347983393980605,2,0.26399993896484375,-0.25999975204467773,0.3120002746582031,1.1800003051757812,2.1599998474121094,1,0.1714496288547187,1.3809469746425291,10.847999572753906,1.1090917760683872,11.095999717712402,-1.6666477446895471,11.520000457763672,0.1714496288547187 2278,2016-02-24,11.16800022125244,11.208000183105467,10.744000434875488,10.744000434875488,235750.0,0.0272259462577491,-1.1886791604062932,8.833442609922278,33.69864695915268,55.841474794912365,-0.08273933294584168,-0.2224008195281595,-0.19133801074419843,1.2451994512349085,16.11513712406403,0.4639997482299787,0.5163313450567131,0.1580002307891828,-0.8332644206415445,1.14926488221991,-0.33763209492617996,0.6536325565045455,1.093049226967974,49.07408531638479,5.087278333650957,0.4956323257153635,2,-0.03200054168700994,-0.5560002326965314,-0.0480000972747785,0.8839998245239276,2.0479993820190447,2,0.11389678849667972,-2.37501210725914,10.871999740600586,1.3809469746425291,10.847999572753906,1.1090917760683872,11.095999717712402,0.11389678849667972 2279,2016-02-25,10.95199966430664,11.279999732971193,10.791999816894533,11.208000183105467,124000.0,-0.019341023698652426,1.4400019073504302,-0.6037751126865722,41.554052285291625,53.922643888501774,0.16574020505633946,0.09353587401793817,-0.026925451674500778,1.442311773727603,13.052253311933013,0.48799991607666016,0.4321359914389422,-0.11840028762817312,-0.9124601686734604,0.6756595934171141,-0.5154302281508159,0.2786296528944696,1.2783887886932614,27.368345762482164,-14.467200905453666,0.3970299405226436,2,0.21600008010864258,-0.3399996757507324,-0.14599990844726562,1.0560002326965332,2.136000633239746,3,0.13513518455758122,-1.1886791604062932,11.16800022125244,-2.37501210725914,10.871999740600586,1.3809469746425291,10.847999572753906,0.13513518455758122 2280,2016-02-26,10.855999946594238,10.991999626159668,9.887999534606934,10.991999626159668,121500.0,-0.00876549677272842,15.235333716673912,0.5312476716982856,41.979522878595844,51.550543577378754,0.29109776462123627,0.26486209676098227,0.029233897371762296,1.5181623240440967,10.27447356540907,1.1040000915527344,0.3625191635007603,-0.2536000251770023,-0.9046645572023575,0.3974645068483529,-0.5791322911896799,0.07193224083567529,1.344340731089563,69.54024957214824,26.32788172330678,0.32553226601267776,2,-0.10800027847290039,-0.24399995803833008,-0.20599985122680664,1.064000129699707,1.5839996337890625,4,0.1820191453458173,1.4400019073504302,10.95199966430664,-1.1886791604062932,11.16800022125244,-2.37501210725914,10.871999740600586,0.1820191453458173 2281,2016-02-29,10.824000358581543,11.152000427246094,10.68000030517578,10.815999984741213,298750.0,-0.002947640767328341,-2.371432658608081,-0.058826416840793073,42.708350148866614,49.487552188152705,0.3120141373400056,0.2936450370612036,0.015299678832356278,1.5171038593576824,9.288155845224006,0.4720001220703143,0.32147279064498235,-0.27399964332580495,-0.9372384013169981,0.3892391146653882,-0.6056190223214024,0.057619735669792504,1.283846673379184,67.24142892181371,22.197024158335957,0.33161937899559674,2,-0.07600069046020508,-0.21200037002563477,-0.514000654220581,0.8759994506835938,1.5679998397827148,0,0.20768654072539006,15.235333716673912,10.855999946594238,1.4400019073504302,10.95199966430664,-1.1886791604062932,11.16800022125244,0.20768654072539006 2282,2016-03-01,10.97599983215332,11.079999923706056,10.80799961090088,10.935999870300293,168125.0,0.014042818600912943,1.193549627567293,4.999761592562798,49.477348587682314,47.56568067746536,0.13116754579999146,0.16324679837322265,-0.17252988499472188,1.3437077278247127,8.309245248514765,0.2720003128051758,0.289119451896779,-0.1304001808166504,-0.7823332495320372,0.5215328878987364,-0.4563667151743438,0.19556635354104301,1.0430532999132556,78.16092977751703,28.08478470580912,0.325966534357693,3,-0.22800016403198242,-0.3639998435974121,-0.7100000381469727,0.7239999771118164,1.128000259399414,1,0.1785714347776599,-2.371432658608081,10.824000358581543,15.235333716673912,10.855999946594238,1.4400019073504302,10.95199966430664,0.1785714347776599 2283,2016-03-02,11.039999961853027,11.071999549865724,10.800000190734863,10.944000244140623,129875.0,0.005830915695919092,2.400015497314739,2.399995231623915,54.1516220629132,46.33126191009529,0.010590729938355636,0.13515959192731586,-0.25533353828938843,1.2554001759307205,7.158379396768269,0.27199935913086115,0.20850779873264358,-0.08480005264282298,-0.7051164037926689,0.535516298507023,-0.39495822821774595,0.2253581229321,0.8938110263151628,82.7586395892623,25.909427861206296,0.3101581755749227,3,-0.34400033950805664,-0.42799997329711914,-0.7880001068115234,0.6599998474121094,0.8000001907348633,2,0.1804347493698104,1.193549627567293,10.97599983215332,-2.371432658608081,10.824000358581543,15.235333716673912,10.855999946594238,0.1804347493698104 2284,2016-03-03,11.071999549865724,11.112000465393066,10.784000396728516,11.0,208875.0,0.002898513416962567,3.31575116855413,0.7499975164658361,54.64283844038541,46.79402052505923,-0.10241034550420203,0.021735186663836004,-0.3053787842941773,1.199160211174915,7.649068607799156,0.3280000686645508,0.13195843348344383,-0.0004004478454575633,-0.40698148247281196,0.40618058678189684,-0.20369096515913476,0.20289006946821964,0.7799789801600152,93.67082113262339,31.408250046042966,0.2032905173136775,3,-0.48799991607666193,-0.035999774932863104,-0.8899996280670184,0.6240005493164045,1.0400009155273402,3,0.19364163119314437,2.400015497314739,11.039999961853027,1.193549627567293,10.97599983215332,-2.371432658608081,10.824000358581543,0.19364163119314437 2285,2016-03-04,11.288000106811525,11.543999671936035,11.008000373840332,11.079999923706056,320000.0,0.01950872161554784,-2.045456762160696,2.8889094930923696,54.15162206291324,47.20219954252626,-0.32219359588341057,-0.21007668086412679,-0.5282605069653208,0.9600569602538549,7.858153774130824,0.5359992980957031,0.012066392058178721,0.21880011558532964,-0.17943704381133685,0.6170372749819961,0.019681535886995505,0.41791869528366377,0.48541926339746233,70.37039898716208,8.162610166895291,0.19911857969833338,3,-0.5720005035400408,-0.19200038909912287,-1.3220000267028826,0.4079999923706037,1.3359994888305646,4,0.15946139029965867,3.31575116855413,11.071999549865724,2.400015497314739,11.039999961853027,1.193549627567293,10.97599983215332,0.15946139029965867 2286,2016-03-07,11.223999977111816,11.263999938964846,10.97599983215332,11.263999938964846,249375.0,-0.005669749211030695,13.400019073503328,-0.19230733961780555,49.4381987355788,46.866911351264406,-0.2226643934091559,-0.15463486026377993,-0.48079579869914824,0.9878294443011395,8.462959873241646,0.3120002746582049,-0.11166402824816757,0.15520000457763672,-0.2423641167106645,0.5527641258659379,-0.043582056066513886,0.3539820652217873,0.47400259967308855,57.89473684210527,-1.1399357886054204,0.1987820606441504,3,-0.508000373840332,-0.06800031661987305,-1.2739999294281006,0.4720001220703125,1.6719999313354492,0,0.10833923786093846,-2.045456762160696,11.288000106811525,3.31575116855413,11.071999549865724,2.400015497314739,11.039999961853027,0.10833923786093846 2287,2016-03-08,11.472000122070312,11.48799991607666,11.119999885559082,11.223999977111816,400125.0,0.022095522582343374,1.6285741533577882,-6.200009536751984,51.43885061759365,48.83804509109118,-0.420862182485056,-0.39849320907851293,-0.748722284283108,0.7027599162014315,8.725437221164903,0.3680000305175781,-0.11433512869227158,0.38760013580322195,-0.04772371941593079,0.8229239910223747,0.16993820819364558,0.6052620634127983,0.1536023330274734,90.52636598290663,33.77267068270746,0.21766192760957664,3,-0.7560005187988281,-0.31600046157836914,-1.3619999885559082,0.2239999771118164,1.119999885559082,1,0.08019526381663922,13.400019073503328,11.223999977111816,-2.045456762160696,11.288000106811525,3.31575116855413,11.071999549865724,0.08019526381663922 2288,2016-03-09,11.920000076293945,11.920000076293945,11.359999656677244,11.472000122070312,323125.0,0.03905159949935433,1.500002128737539,1.8064503724326757,57.81248835847407,50.64453798811146,-0.8392267160031395,-0.8158649308034907,-1.1891581375421065,0.22617846648249795,9.127917848596107,0.560000419616701,-0.08517833346060044,0.7896000862121575,0.21855455836815274,1.3606456140561622,0.5040773222901542,1.0751228501341608,-2.0320005416870117,100.0,45.573780566059796,0.2855227639220025,3,-1.0160002708435059,-0.764000415802002,-1.801999807357788,-0.2239999771118164,0.5760002136230469,2,0.015436242792038257,1.6285741533577882,11.472000122070312,13.400019073503328,11.223999977111816,-2.045456762160696,11.288000106811525,0.015436242792038257 2289,2016-03-10,11.960000038146973,12.112000465393065,11.800000190734865,11.95199966430664,199375.0,0.0033557014762590764,-1.0000061133102047,0.017857979146887148,69.85294311001174,53.741584680490995,-0.8059604093078381,-0.8104683650796147,-1.2189100088714113,0.14961973157822683,9.56017911237475,0.3120002746581996,-0.06219307506128047,0.7744000434875495,0.10934100037667882,1.4394590865984203,0.44187052193211507,1.106929565042984,-2.0313604927062983,86.61968815874653,29.334638400135503,0.33252952155543514,3,-0.5639996528625506,-0.8040003776550293,-1.8899998664855957,-0.26399993896484375,0.5679998397827148,3,-0.010033435215412778,1.500002128737539,11.920000076293945,1.6285741533577882,11.472000122070312,13.400019073503328,11.223999977111816,-0.010033435215412778 2290,2016-03-11,11.935999870300293,12.119999885559082,11.824000358581545,12.039999961853027,183500.0,-0.0020067029908135137,1.2424211773545513,-12.99940398140422,77.86885125763318,57.6483070259095,-0.684649669072158,-0.7399779098779788,-1.198140328104877,0.13220734523674338,9.759155418491503,0.2959995269775373,0.013983083444330191,0.6967998981475834,-0.029134163315951866,1.4227339596111186,0.33383286741581664,1.05976692887935,-1.9200258880615237,83.91608333312493,20.23774378808794,0.3629670307317672,3,-0.48399972915649414,-0.9279999732971191,-1.3239998817443848,-0.23999977111816406,0.9119997024536115,4,0.01474535832818713,-1.0000061133102047,11.960000038146973,1.500002128737539,11.920000076293945,1.6285741533577882,11.472000122070312,0.01474535832818713 2291,2016-03-14,11.744000434875488,11.95199966430664,11.607999801635742,11.887999534606935,139625.0,-0.016085743759309712,1.529416714584239,1.3846055092983334,70.56605522044498,59.99149665177202,-0.38937068444147194,-0.5244623054997426,-1.0090900043917976,0.27819164715351086,10.03779708233872,0.34399986267089844,0.0726807719762288,0.4728004455566399,-0.28381538827807695,1.2294162793913568,0.09449252863928237,0.8511083624739975,-1.6017848984375007,62.400054931640625,-6.96323742362209,0.37830791691735843,3,-0.29200029373168945,-0.7400007247924805,-1.13200044631958,-0.048000335693359375,1.1279993057250977,0,0.0749318058736883,1.2424211773545513,11.935999870300293,-1.0000061133102047,11.960000038146973,1.500002128737539,11.920000076293945,0.0749318058736883 2292,2016-03-15,11.887999534606935,11.911999702453613,11.600000381469727,11.68000030517578,212875.0,0.012261503269688445,1.4374988358448042,-1.444448123766514,68.2926793810417,61.562725242675185,-0.43627714874824797,-0.6514563627373438,-1.1443674977726257,0.09544541773671611,10.637077999920114,0.3119993209838867,0.14693092975096,0.5847995758056665,-0.22026913069627518,1.3898682823076083,0.18226522255469568,0.9873339290566374,-1.6271169372216825,69.47364722593822,-2.354634683243077,0.40253435325097053,3,-0.43599939346313654,-0.8839998245239276,-1.2759995460510272,-0.19199943542480646,0.7520008087158203,1,0.08479142103816195,1.529416714584239,11.744000434875488,1.2424211773545513,11.935999870300293,-1.0000061133102047,11.960000038146973,0.08479142103816195 2293,2016-03-16,11.97599983215332,12.015999794006348,11.767999649047852,11.824000358581545,179250.0,0.007402447929965694,1.1379378383600047,0.730769407114966,77.82611805462687,64.13864519981313,-0.42191168449300065,-0.7322653297622814,-1.2116118414380797,-0.028628919211989512,11.039378873772431,0.2480001449584961,0.23121434981101885,0.644399881362915,-0.21450880651626392,1.503308569242094,0.21494553742332556,1.0738542253025045,-1.6035701974776373,72.30765562787592,-4.931994824915208,0.4294543439395894,3,-0.42799997329711914,-0.9720001220703125,-1.1519999504089355,-0.2799997329711914,0.3439998626709002,2,0.05143622111802548,1.4374988358448042,11.887999534606935,1.529416714584239,11.744000434875488,1.2424211773545513,11.935999870300293,0.05143622111802548 2294,2016-03-17,12.295999526977539,12.37600040435791,11.935999870300293,11.935999870300293,152125.0,0.026720081772636517,-1.444449742640144,2.368426996605688,84.88374080920993,67.55332506051275,-0.6146668492387519,-1.0447111978430392,-1.5216676331812806,-0.3875511710440023,11.863040842236392,0.4400005340576172,0.3009352456726653,0.9255996227264411,-0.0334188119566079,1.8846180574094902,0.4460904053849166,1.4051088400679657,-1.8187156772488517,89.69060888908005,11.00293148782103,0.47950921734152413,3,-0.6199994087219238,-1.1639995574951172,-1.4419996738433838,-0.5999994277954102,0.056000709533691406,3,0.016265514853074814,1.1379378383600047,11.97599983215332,1.4374988358448042,11.887999534606935,1.529416714584239,11.744000434875488,0.016265514853074814 2295,2016-03-18,12.911999702453613,12.991999626159668,12.336000442504885,12.503999710083008,719625.0,0.05009760891130188,1.3098569320221365,1.1333343929724733,89.42598720462368,71.9964126681844,-1.0907844382280665,-1.5997031028551714,-2.121650423591733,-1.0374987139568113,12.518733587986002,0.6960000991821289,0.3769531095548704,1.4507997989654537,0.2805551660598642,2.6210444318710433,0.865677482512659,2.0359221154182485,-2.2828185283545874,94.2528759256709,13.534152935945869,0.585122316452795,3,-0.8559999465942383,-1.4720001220703125,-2.003999710083008,-1.2159996032714844,0.18400001525878906,4,-0.02973976404684675,-1.444449742640144,12.295999526977539,1.1379378383600047,11.97599983215332,1.4374988358448042,11.887999534606935,-0.02973976404684675 2296,2016-03-21,12.527999877929688,12.847999572753904,12.416000366210938,12.847999572753904,408000.0,-0.02973976404684675,1.699997615811954,-0.7843129921765937,76.94445309079973,74.83036849854064,-0.5613967859033551,-1.1419362262015582,-1.7102908636161462,-0.6887464668155747,12.838773852165463,0.4959993362426758,0.4495426187554159,0.9827999591827385,-0.2420241414083666,2.2076240597738437,0.3703879088871851,1.595212009478292,-1.6625368586245983,66.66666666666666,-13.781758756520105,0.6124120502955527,3,-0.35200023651123047,-1.0880002975463867,-1.50600004196167,-0.8319997787475586,0.3360004425048828,0,0.025542760052859936,1.3098569320221365,12.911999702453613,-1.444449742640144,12.295999526977539,1.1379378383600047,11.97599983215332,0.025542760052859936 2297,2016-03-22,12.736000061035154,12.760000228881836,12.407999992370605,12.432000160217285,307125.0,0.01660282448373085,1.0,-0.9500005960470159,78.04233696942781,77.07812945531327,-0.6383749033649586,-1.268148727394463,-1.8812447390014917,-0.9257776029444909,13.169256140666995,0.35200023651123047,0.5215860847866054,1.097600126266478,-0.19342178694679468,2.388622039479751,0.4520891696598426,1.7431110828731136,-1.6578833810446074,79.08500245820453,-1.0269463913494263,0.6455109566066359,3,-0.4400000572204572,-1.2960004806518537,-1.714000225067137,-1.0399999618530256,0.1999998092651385,1,0.010678366748875234,1.699997615811954,12.527999877929688,1.3098569320221365,12.911999702453613,-1.444449742640144,12.295999526977539,0.010678366748875234 2298,2016-03-23,12.4399995803833,12.847999572753904,12.336000442504885,12.767999649047852,468375.0,-0.023241243658395194,1.0983574520475672,-1.078947946305615,70.8029194963161,77.18368238712486,-0.291510931924309,-0.9190893626572887,-1.5588686965688403,-0.6592911746423642,13.961857331833105,0.5119991302490199,0.6136311883426302,0.737999677658081,-0.5804835409866484,2.0564828963028106,0.0787580683357163,1.3972412869804458,-1.1704946057758416,47.727256307256596,-29.402657410003883,0.6592416093223644,3,-0.14399957656860352,-1.0,-1.361999750137329,-0.7439994812011719,0.5920000076293945,2,0.016077232289849697,1.0,12.736000061035154,1.699997615811954,12.527999877929688,1.3098569320221365,12.911999702453613,0.016077232289849697 2299,2016-03-24,12.432000160217285,12.543999671936035,12.272000312805176,12.343999862670898,277125.0,-0.0006430402279619107,-1.344828153196667,-0.2682935339150358,68.57143564879134,76.15063620836467,-0.23413954600952813,-0.8374641845131343,-1.5359064175842043,-0.6847286117285876,14.87517706933748,0.2719993591308594,0.6905679142605408,0.6560002326965328,-0.651328939776274,1.9633294051693397,0.0023356464601285154,1.3096648189329372,-0.990245720454606,22.22222222222222,-53.459224013193015,0.6536645862364038,3,-0.1360001564025879,-0.9920005798339844,-1.4280002117156982,-0.7360000610351562,1.0,3,-0.009009046327997039,1.0983574520475672,12.4399995803833,1.0,12.736000061035154,1.699997615811954,12.527999877929688,-0.009009046327997039 2300,2016-03-28,12.83199977874756,12.904000282287598,12.46399974822998,12.600000381469727,270000.0,0.03217500107587545,1.3404258557061874,2.6363478732051138,73.53630748081906,76.48066423729512,-0.5516918660265002,-1.1403003260935076,-1.8901963020175359,-1.1064705283384395,14.733526155119176,0.4720001220703125,0.7293188506121506,0.9571998596191431,-0.3560345876217319,2.270434306860018,0.3005826359987047,1.6138170832395815,-1.235220820345182,88.6075147125399,10.235147817976255,0.6566172236204376,3,-0.5359997749328631,-1.3920001983642596,-1.9579999446868914,-1.1359996795654315,0.20800018310546697,0,-0.03740644876189203,-1.344828153196667,12.432000160217285,1.0983574520475672,12.4399995803833,1.0,12.736000061035154,-0.03740644876189203 2301,2016-03-29,13.071999549865724,13.104000091552734,12.776000022888185,12.791999816894533,215000.0,0.01870322438094596,-1.1025691186134898,1.2068985361883255,73.47418319903629,77.05638688373897,-0.6520775674461934,-1.268275653584217,-2.076628653513641,-1.3621837310517062,14.986530769356127,0.328000068664549,0.746907628832961,1.0847996711730978,-0.23454702600510657,2.4041463683513022,0.42512632258399563,1.7444730197622,-1.3356985246876167,96.1537800244152,18.52077206674997,0.6596733485891023,3,-0.6359996795654315,-1.5759997367858904,-2.1979997158050555,-1.3759994506835955,0.07200050354003729,1,0.0018359982155082832,1.3404258557061874,12.83199977874756,-1.344828153196667,12.432000160217285,1.0983574520475672,12.4399995803833,0.0018359982155082832 2302,2016-03-30,12.935999870300293,13.112000465393065,12.84000015258789,13.055999755859375,262750.0,-0.01040389261387542,1.3448170969823983,-0.42857142857142855,66.4082770117814,75.78773787897836,-0.3931270952500192,-1.030756238435444,-1.8805740294216005,-1.2289244909004218,15.257006998692102,0.272000312805174,0.75369490467763,0.8507999897003167,-0.4432207123559273,2.1448206917565606,0.20378963867219468,1.4978103407284387,-1.0355749571572304,79.04755200930076,4.068510369155703,0.6470103510281217,3,-0.4119997024536133,-1.435999870300293,-2.062000036239624,-1.239999771118164,1.359999656677246,2,-0.005565827967502268,-1.1025691186134898,13.071999549865724,1.3404258557061874,12.83199977874756,-1.344828153196667,12.432000160217285,-0.005565827967502268 2303,2016-03-31,13.031999588012695,13.071999549865724,12.895999908447266,12.895999908447266,257750.0,0.007421128530838095,-1.5882361190973993,-1.1333317438746235,67.00508213193575,73.80122024817013,-0.36160733205657714,-1.0222814672344622,-1.9079754119889678,-1.322535695296395,15.530842427924119,0.1759996414184588,0.7967082596996065,0.847199726104737,-0.4143289357880011,2.108728387997475,0.21643539515836707,1.477964057051107,-0.9619540975546332,90.47608775618659,16.26851667495464,0.6307643309463694,3,-0.3399991989135742,-1.5319995880126953,-2.1579997539520264,-1.3359994888305664,1.8480005264282227,3,-0.007366461076372843,1.3448170969823983,12.935999870300293,-1.1025691186134898,13.071999549865724,1.3404258557061874,12.83199977874756,-0.007366461076372843 2304,2016-04-01,13.215999603271484,13.223999977111815,12.911999702453613,12.911999702453613,155750.0,0.014119093084382861,-1.0526340555954545,2.2352986550355527,69.32368255635595,71.56763084280705,-0.4485512687910074,-1.0934863415687133,-2.0190509312639158,-1.5090566518434372,15.982131351180165,0.31200027465820135,0.8508860547070238,0.9239997386932366,-0.30328830653809646,2.1512877839245697,0.31035571607757007,1.5376437613089031,-1.0000804163225219,98.94731954856107,24.895106529909242,0.6136440226156666,4,-0.4679994583129883,-1.6599998474121094,-2.3419997692108154,-1.6479992866516113,1.6240005493164062,4,-0.013922519732313066,-1.5882361190973993,13.031999588012695,1.3448170969823983,12.935999870300293,-1.1025691186134898,13.071999549865724,-0.013922519732313066 2305,2016-04-04,13.088000297546387,13.16800022125244,13.015999794006348,13.16800022125244,184375.0,-0.009685177782043253,2.8000143051285127,-0.26315772962696304,70.68967035961303,70.8726549837863,-0.32738928512197596,-0.8682362006550193,-1.8240427255118004,-1.3856255608985073,17.34063240248337,0.19999980926513672,0.8843211263841617,0.7060004234313961,-0.47438505193843206,1.8863858988012243,0.11580768574648204,1.2961931611163102,-0.710788184171367,69.64292556656365,-5.640177868657119,0.5901927376849138,4,-0.3400001525878906,-1.5320005416870117,-2.198000431060791,-2.060000419616699,1.415999412536621,0,0.026283607491618843,-1.0526340555954545,13.215999603271484,-1.5882361190973993,13.031999588012695,1.3448170969823983,12.935999870300293,0.026283607491618843 2306,2016-04-05,12.4399995803833,13.13599967956543,12.432000160217285,13.031999588012695,332250.0,-0.04951105611485718,-1.3157922805564575,7.400007152564359,57.356079523040684,68.57418193418772,0.34287256589916737,-0.13119111717856669,-1.1185341016569836,-0.7437082582236698,18.126243470684667,0.7039995193481445,0.8566707973708656,-0.0028002738952643824,-1.0497697689934515,1.0441692212029228,-0.5262850214443571,0.5206844736538283,0.7840003967285138,1.0100280322515411,-71.90943222148383,0.5234847475490934,4,0.3080005645751953,-0.48799943923950373,-1.7599997520446777,-1.5159993171691895,2.4240007400512695,1,0.04823154354569836,2.8000143051285127,13.088000297546387,-1.0526340555954545,13.215999603271484,-1.5882361190973993,13.031999588012695,0.04823154354569836 2307,2016-04-06,12.392000198364258,12.503999710083008,12.279999732971193,12.46399974822998,177000.0,-0.0038584713535467774,1.9473783276760777,0.12162085969227894,55.60345624913933,66.88535268450143,0.3765413201798591,-0.011313745011943155,-1.0044038723948887,-0.7077536049098043,19.259880599625088,0.22399997711181463,0.7389616558801784,-0.09679965972900462,-1.0398627335118462,0.846263414053837,-0.5683311966204254,0.3747318771624162,0.8161597824096667,11.864453011346962,-58.60708017648704,0.47153153689142124,4,0.3559999465942383,-0.3880000114440918,-1.7120003700256348,-1.7080001831054688,2.239999771118164,2,0.060684299790502605,-1.3157922805564575,12.4399995803833,2.8000143051285127,13.088000297546387,-1.0526340555954545,13.215999603271484,0.060684299790502605 2308,2016-04-07,12.104000091552734,12.407999992370605,12.064000129699707,12.255999565124512,490750.0,-0.023240808763829723,-1.9655237617616712,2.1111169980264117,47.39131088293176,64.5320054882948,0.6837737717006416,0.30691359157722786,-0.6661828170107746,-0.43193462891048995,19.94701348872539,0.34399986267089844,0.6715658825426516,-0.3939997673034661,-1.317077306802318,0.5290777721953859,-0.8555385370528921,0.0675390024459599,1.0670334793090817,3.4482730271271107,-61.92394016406016,0.4615387697494256,4,0.5399999618530273,-0.09999990463256836,-1.4240002632141113,-1.4920001029968262,2.567999839782715,3,0.18109710995083184,1.9473783276760777,12.392000198364258,-1.3157922805564575,12.4399995803833,2.8000143051285127,13.088000297546387,0.18109710995083184 2309,2016-04-08,11.84000015258789,12.184000015258787,11.543999671936035,12.184000015258787,296750.0,-0.021810966372107554,2.720933714063958,2.263164829373259,33.89422863380062,60.12733006084831,0.955442370523393,0.5918046207468137,-0.34290434423126115,-0.1738549223743302,20.346075638872364,0.6400003433227521,0.5688044075386305,-0.6519997119903564,-1.5912202725330111,0.28722084855229824,-1.1216099922616838,-0.1823894317190291,1.2646114118041982,18.226624416873,-41.695753852120525,0.4696102802713269,4,0.5439996719360352,0.1640000343322754,-1.1860003471374512,-1.2280001640319824,2.807999610900879,4,0.2567567502259338,-1.9655237617616712,12.104000091552734,1.9473783276760777,12.392000198364258,-1.3157922805564575,12.4399995803833,0.2567567502259338 2310,2016-04-11,12.112000465393065,12.199999809265135,11.871999740600586,11.871999740600586,217500.0,0.0229729990962646,-1.7333256509800812,-0.697676804080839,43.53234472612837,56.8004591194141,0.6376224354243334,0.3516976135151406,-0.5618172704582047,-0.4531918580359857,20.74130708991282,0.3599996566772443,0.5109716086098306,-0.3887994289398211,-1.3091949080869938,0.5315960502073516,-0.8489971685134066,0.07139831063376434,0.8677621476025408,35.67844162908168,-22.424578476494027,0.46019773957358606,4,0.27199935913086115,-0.01200056076049627,-1.3020007610321027,-1.5000004768371564,1.815999984741211,0,0.2252311412131618,2.720933714063958,11.84000015258789,-1.9655237617616712,12.104000091552734,1.9473783276760777,12.392000198364258,0.2252311412131618 2311,2016-04-12,12.62399959564209,12.656000137329102,12.04800033569336,12.104000091552734,190875.0,0.042272053383083374,1.082189006954957,2.1666580571328824,48.4090832122049,54.80054869723893,0.061901067720409486,-0.09591130963388395,-1.045407113595223,-0.9677087880014099,21.58039486848169,0.6079998016357422,0.4792359984125376,0.07919974327087331,-0.7702669685807759,0.9286664551225225,-0.3455336126549504,0.503933099196697,0.2409019820687508,97.12225464980357,39.95183257694096,0.4247333559258245,4,-0.23999977111816406,-0.5239996910095215,-1.7179999351501465,-2.0119996070861816,1.3360004425048828,1,0.14892270078097192,-1.7333256509800812,12.112000465393065,2.720933714063958,11.84000015258789,-1.9655237617616712,12.104000091552734,0.14892270078097192 2312,2016-04-13,12.895999908447266,12.904000282287598,12.576000213623047,12.616000175476074,320625.0,0.021546286558744132,1.2162130814262564,0.5384615384615384,56.52174861879432,53.63573386244545,-0.24179752918027475,-0.3041149070976008,-1.2772567248253779,-1.2451415905519063,22.638250608346656,0.3280000686645508,0.39376540529020154,0.3008000373840325,-0.5029702405297556,1.1045703152978206,-0.10108510157286155,0.7026851763409265,-1.3520002365112305,99.41173748162775,39.351216719048935,0.4018851389568942,4,-0.5120000839233398,-0.7239999771118164,-1.9600002765655518,-2.2839999198913574,1.0480003356933594,2,0.1526054920873725,1.082189006954957,12.62399959564209,-1.7333256509800812,12.112000465393065,2.720933714063958,11.84000015258789,0.1526054920873725 2313,2016-04-14,12.592000007629395,12.871999740600586,12.520000457763672,12.871999740600586,117250.0,-0.02357319346898734,1.5142829894993546,-1.0,52.109703792416774,51.723069555341084,-0.007571444741543587,0.051016012150956414,-0.9314264604116609,-0.9510795602992204,23.513586781062095,0.37599945068359375,0.27788927984674494,-0.03399987220764089,-0.7832240848020646,0.7152243403867828,-0.40861197850485276,0.340612234089571,-1.0208003234863288,77.05881362968282,11.707537349828513,0.3746121062972119,4,-0.23600006103515625,-0.30000019073486506,-1.6560003757476807,-1.9800000190734863,1.4960002899169922,3,0.16200762076056274,1.2162130814262564,12.895999908447266,1.082189006954957,12.62399959564209,-1.7333256509800812,12.112000465393065,0.16200762076056274 2314,2016-04-15,12.496000289916992,12.616000175476074,12.423999786376953,12.51200008392334,196875.0,-0.007623865760342796,-1.3999928474784382,0.057142175946267214,45.18349081636808,48.88904960609165,-0.027316815195105093,0.17156369908533264,-0.8405299610048491,-0.8628666103749314,23.7210146471225,0.1920003890991211,0.19955100616820332,-0.1399996280670166,-0.8758986512799627,0.5958993951459295,-0.5079491396734888,0.22794988353945556,-0.8981445938110362,60.46513776982639,-1.8640603924481667,0.3679495116064729,4,-0.15600061416625977,-0.1120004653930664,-1.4660005569458008,-1.884000301361084,1.8879995346069336,4,0.17413569069570745,1.5142829894993546,12.592000007629395,1.2162130814262564,12.895999908447266,1.082189006954957,12.62399959564209,0.17413569069570745 2315,2016-04-18,12.527999877929688,12.704000473022461,12.423999786376953,12.423999786376953,160000.0,0.0025607864332810593,-4.384623849172872,-6.500089408118257,41.70731657676049,47.15029816761608,-0.16439400932550186,0.11522859674805375,-0.8526074345310626,-0.9068890123841413,23.080686659562303,0.2800006866455078,0.10510826981627552,-0.08880004882812464,-0.8143438163207577,0.6367437186645084,-0.4515719325744403,0.273971834918191,-0.9040212901000988,56.07471637657214,-1.8942772870491211,0.36277188374631625,4,-0.3039999008178711,-0.14400005340576172,-1.251999855041504,-1.9159998893737793,2.223999977111818,0,0.16922093759705747,-1.3999928474784382,12.496000289916992,1.5142829894993546,12.592000007629395,1.2162130814262564,12.895999908447266,0.16922093759705747 2316,2016-04-19,12.847999572753904,12.904000282287598,12.496000289916992,12.520000457763672,105750.0,0.025542760052859936,-1.1702158959478928,3.153834867769487,48.729787061241375,46.38655714673852,-0.46984144634420666,-0.1892724189344861,-1.1446872927702625,-1.2367895823232846,22.53976419046193,0.40799999237060547,-0.01621069659919705,0.21519966125488033,-0.5161888078485042,0.9465881303582648,-0.15049457329681104,0.5808938958065717,-1.1984205510351558,88.3331975673379,31.666043898765608,0.36569423455169187,4,-0.6239995956420881,-0.4639997482299787,-1.6179995536804181,-2.2359995841979963,1.7840003967285174,1,0.0840598469251721,-4.384623849172872,12.527999877929688,-1.3999928474784382,12.496000289916992,1.5142829894993546,12.592000007629395,0.0840598469251721 2317,2016-04-20,12.871999740600586,12.968000411987305,12.800000190734865,12.824000358581545,231000.0,0.0018680081448303465,-2.500014901205103,0.1463399741809381,47.641510494921235,46.414357103626244,-0.467786023159281,-0.21350809363078227,-1.1375919468839815,-1.2742282220677055,22.031378977023916,0.16800022125243963,-0.13996005034679548,0.23239984512329137,-0.5055282190128221,0.9703279092594048,-0.13656418694476535,0.6013638771913481,-1.1973322936704598,82.35283805436639,28.72457599304937,0.36896403206805684,4,-0.615999698638916,-0.48799991607666016,-1.6439998149871826,-2.2599997520446777,1.6079998016357422,2,0.0845245742287144,-1.1702158959478928,12.847999572753904,-4.384623849172872,12.527999877929688,-1.3999928474784382,12.496000289916992,0.0845245742287144 2318,2016-04-21,12.640000343322756,13.02400016784668,12.592000007629395,12.920000076293945,270875.0,-0.018023570692443647,-1.2978707214690628,-5.833402872981045,41.627912070059644,47.27365526321057,-0.16959385622203627,0.036093653172892814,-0.871393704550524,-1.059835276403918,21.18434254970661,0.43200016021728516,-0.1764733733312287,-0.00959959030151225,-0.7415349543664966,0.7223357737634721,-0.37556727233400444,0.35636809173097994,-0.9135995777903432,36.00006993607237,-11.404239683480547,0.3659676820324921,4,-0.19200038909912287,-0.2560005187988299,-1.4120004177093524,-2.0280003547668475,1.9200000762939435,3,0.10316454631322247,-2.500014901205103,12.871999740600586,-1.1702158959478928,12.847999572753904,-4.384623849172872,12.527999877929688,0.10316454631322247 2319,2016-04-22,12.31999969482422,12.616000175476074,12.15999984741211,12.616000175476074,287875.0,-0.025316506313829312,2.0810782946011166,1.0571455819292173,39.42730161297566,46.817539361749155,0.25217385607458453,0.3660403654070574,-0.5155652780290314,-0.7594806118536663,20.297573822679414,0.4800004959106463,-0.20989213893272662,-0.3240002155303934,-1.0646079307666305,0.41660749970584376,-0.694304073148512,0.046303642087725194,-0.5157429651529526,18.51849398986742,-24.995740617407737,0.3703038576181188,4,0.216000556945799,0.06400012969970525,-1.043999910354616,-1.7079997062683123,2.263999938964842,4,0.14350654598351364,-1.2978707214690628,12.640000343322756,-2.500014901205103,12.871999740600586,-1.1702158959478928,12.847999572753904,0.14350654598351364 2320,2016-04-25,12.35200023651123,12.383999824523926,12.13599967956543,12.37600040435791,256375.0,0.002597446629844846,11.400314720328073,0.081081516468576,48.54112437486245,46.83221060204445,0.28809357607486064,0.3122446052761241,-0.5108854168532595,-0.8039872239127028,18.845017323385505,0.2480001449584961,-0.1823840987667431,-0.2679996967315681,-1.014045253877537,0.4780458604144009,-0.6410224753045526,0.1050230818414164,-0.4745589005494377,24.324373668293354,-23.551546337187617,0.37302277857298477,4,0.22799968719482422,0.03199958801269531,-0.9480001926422119,-1.7400002479553223,2.48799991607666,0,0.16450773551690157,2.0810782946011166,12.31999969482422,-1.2978707214690628,12.640000343322756,-2.500014901205103,12.871999740600586,0.16450773551690157 2321,2016-04-26,13.095999717712402,13.104000091552734,12.303999900817873,12.303999900817873,250125.0,0.06023311746724125,-1.020202968914068,-32.99976158308822,59.48275485553193,47.16121129501529,-0.4267935679424735,-0.453095072801613,-1.21653997945522,-1.55846494600436,17.325694574361094,0.8000001907348615,-0.055501987006955744,0.47479977607727086,-0.2743776274565395,1.2239771796110812,0.10021107431036569,0.849388477844176,-1.1497648518375172,99.17351545089663,44.811507268413806,0.3745887017669051,4,-0.4759998321533203,-0.7119998931884766,-1.3480000495910645,-2.1999998092651367,2.1040000915527326,1,0.12645083789131073,11.400314720328073,12.35200023651123,2.0810782946011166,12.31999969482422,-1.2978707214690628,12.640000343322756,0.12645083789131073 2322,2016-04-27,12.86400032043457,13.152000427246096,12.67199993133545,12.880000114440918,239625.0,-0.017715287284563064,-1.3999990463270566,-0.020201764779547098,60.39388124766539,48.08167545670959,-0.2232922265434123,-0.2390210007319986,-0.9527431900480234,-1.3399320889628132,15.741780468756994,0.4800004959106463,0.013890933167559183,0.2464003562927246,-0.4970781035850269,0.9898788161704761,-0.12533887364615026,0.6181395862315995,-0.8251442365054569,71.65355365446591,10.403044364301714,0.3717392299388754,4,-0.2200002670288086,-0.48000049591064453,-1.0560007095336914,-1.9680004119873047,2.0640001296997053,2,0.1374377802400526,-1.020202968914068,13.095999717712402,11.400314720328073,12.35200023651123,2.0810782946011166,12.31999969482422,0.1374377802400526 2323,2016-04-28,12.935999870300293,13.064000129699707,12.720000267028807,12.824000358581545,222625.0,0.005596979794174173,-1.1500011920940196,-7.00005960541206,65.81986721783792,50.37460616798401,-0.2697286559248493,-0.3357979009083394,-0.9966111758371632,-1.4164300812768005,14.07226967672736,0.3439998626709002,0.0321709875969276,0.32319989204406774,-0.4101847203593145,1.05658450444745,-0.04349241415762428,0.6898921982457598,-0.7858293520394817,78.74011830809276,11.549712220265562,0.36669230620169124,4,-0.29199981689453125,-0.5520000457763672,-1.068000078201294,-2.0399999618530273,1.9600000381469727,3,0.11935680947870897,-1.3999990463270566,12.86400032043457,-1.020202968914068,13.095999717712402,11.400314720328073,12.35200023651123,0.11935680947870897 2324,2016-04-29,13.031999588012695,13.119999885559082,12.887999534606935,12.960000038146973,218375.0,0.007421128530838095,-1.1481458588124325,0.6428559264305279,63.99026601676766,52.85048943909592,-0.31480640423954576,-0.4704072534569832,-1.0663944546214612,-1.5226748023049304,12.12897979587741,0.23200035095214666,-0.00292479462179962,0.4283996105194099,-0.2772150787362495,1.1340142997750693,0.07559226589158108,0.7812069551472387,-0.7816460788533561,88.18890246809966,16.309678260539897,0.35280734462782937,4,-0.3879995346069336,-0.6479997634887695,-1.1639997959136963,-2.1359996795654297,2.128000259399414,4,0.11724991405075813,-1.1500011920940196,12.935999870300293,-1.3999990463270566,12.86400032043457,-1.020202968914068,13.095999717712402,0.11724991405075813 2325,2016-05-02,13.432000160217285,13.496000289916992,12.97599983215332,13.13599967956543,297750.0,0.03069372198051057,1.4528280667660824,4.111143489145264,62.72041716662525,54.40500389524968,-0.6404380939394194,-0.88888860927986,-1.4213211177186977,-1.9332531446678676,10.306830816076094,0.5200004577636719,0.013235114849582175,0.8112001895904548,0.04196628177428252,1.580434097406627,0.42658323568236867,1.195817143498541,-1.0914819592492702,94.63086335499634,24.87296340859865,0.3846169539080866,5,-0.6160001754760742,-0.9120001792907715,-1.5640003681182861,-2.5360002517700195,1.8879995346069354,0,0.08576529629472107,-1.1481458588124325,13.031999588012695,-1.1500011920940196,12.935999870300293,-1.3999990463270566,12.86400032043457,0.08576529629472107 2326,2016-05-03,13.039999961853027,13.53600025177002,12.904000282287598,13.288000106811525,198875.0,-0.029184052537854943,-1.4307714315582136,-0.8378369670628549,52.18446777513994,54.90977692638509,-0.24399742640356692,-0.4739318669105792,-0.97987775133155,-1.5793817959013303,10.018675701708844,0.6319999694824219,0.06157961574461979,0.38919997215270996,-0.3969583957258145,1.1753583400312344,-0.0038792117865522613,0.7822791560919722,-0.5608239102111359,42.59258032826694,-22.44708766778009,0.39307918393926244,5,-0.20399999618530273,-0.5,-1.1720001697540283,-2.1440000534057617,2.520000457763672,1,0.1380368248466679,1.4528280667660824,13.432000160217285,-1.1481458588124325,13.031999588012695,-1.1500011920940196,12.935999870300293,0.1380368248466679 2327,2016-05-04,13.144000053405762,13.19200038909912,12.815999984741213,12.920000076293945,222375.0,0.00797546716694586,1.3499977648303545,-0.9032251862163313,58.91473298032585,56.83053480530356,-0.34124196995168354,-0.5467368773684278,-1.0329804892111767,-1.700088698605052,10.015040487523924,0.3760004043579066,0.127763952394087,0.45560007095336985,-0.35013038336482616,1.2613305252715659,0.052734843794272734,0.858465298112467,-0.5168686137459328,51.96075910607066,-11.081095287939611,0.40286522715909767,5,-0.3080000877380371,-0.6040000915527344,-1.1780002117156982,-2.191999912261963,2.272000312805176,2,0.15642116155702834,-1.4307714315582136,13.039999961853027,1.4528280667660824,13.432000160217285,-1.1481458588124325,13.031999588012695,0.15642116155702834 2328,2016-05-05,14.295999526977539,14.399999618530273,12.911999702453613,12.911999702453613,654125.0,0.0876445122406464,-1.1502891686977037,6.178571276518748,71.67629911757533,60.413756750259076,-1.3786103318646088,-1.6085694159691748,-2.129189321542949,-2.8609884027552113,11.118519547582205,1.4879999160766602,0.17484982723683018,1.4979995727539066,0.4632031350396808,2.5327960104681324,0.9806013538967946,2.0153977916110186,-1.5416264536222837,93.43433613655849,28.824526483373106,0.5173982188571128,5,-1.0279998779296875,-1.3239998817443848,-2.283999443054199,-3.339999198913574,0.6480007171630859,3,0.04420823615474445,1.3499977648303545,13.144000053405762,-1.4307714315582136,13.039999961853027,1.4528280667660824,13.432000160217285,0.04420823615474445 2329,2016-05-06,14.880000114440918,15.407999992370605,14.279999732971193,14.288000106811525,562250.0,0.04085063002144973,-2.7105225595457663,0.42774572448593445,75.00000506842271,63.35363238287688,-1.7447671715801611,-2.058693717958132,-2.6424994388394296,-3.443047146623435,12.631706489793087,1.1280002593994123,0.2452473254298404,1.9300001621246334,0.6288914462930819,3.231108877956185,1.2794458042088586,2.5805545200404083,-2.0640001296997053,79.62963439909134,13.36433786137394,0.6505543579157754,5,-1.0240001678466797,-1.4040002822875977,-2.7839999198913574,-3.923999786376953,0.07999992370605469,4,0.001075254965275274,-1.1502891686977037,14.295999526977539,1.3499977648303545,13.144000053405762,-1.4307714315582136,13.039999961853027,0.001075254965275274 2330,2016-05-09,14.84000015258789,15.37600040435791,14.736000061035154,14.736000061035154,347000.0,-0.002688169458695655,-11.307688075413179,0.17567582806154775,72.5135700273772,64.80150073530413,-1.4692357192365169,-1.9013216743048353,-2.5277214941856627,-3.3944204142160714,14.261593551802104,0.6400003433227557,0.36772451033306197,1.7536002159118649,0.26406076170835924,3.2431396701153705,1.008830488810112,2.4983699430136177,-1.9280004501342773,78.0864259988101,14.008940310632937,0.7447697271017526,5,-0.8000001907348633,-1.3640003204345703,-2.688000202178955,-3.828000068664551,0.055999755859375,0,0.021563321531935076,-2.7105225595457663,14.880000114440918,-1.1502891686977037,14.295999526977539,1.3499977648303545,13.144000053405762,0.021563321531935076 2331,2016-05-10,14.503999710083008,14.95199966430664,14.31999969482422,14.928000450134276,273625.0,-0.022641539019545687,1.677970690627095,-4.076926603821943,67.2297291854945,65.56103939506292,-1.0197436974778302,-1.4938449909777418,-2.118274063168421,-3.0540864600877224,15.702990726354237,0.6319999694824201,0.5318935566595862,1.3235997676849358,-0.27626943765308987,2.9234689730229615,0.5236651650159239,2.1235343703539478,-1.1427199554443366,65.12344600205523,3.218967616470124,0.7999346026690126,5,-0.4399995803833008,-1.0279998779296875,-2.3519997596740723,-3.491999626159668,2.232000350952145,1,0.05626034204716235,-11.307688075413179,14.84000015258789,-2.7105225595457663,14.880000114440918,-1.1502891686977037,14.295999526977539,0.05626034204716235 2332,2016-05-11,14.86400032043457,15.031999588012695,14.336000442504885,14.447999954223633,459750.0,0.02482078168419255,-1.1749994039529903,-0.9811312267064372,72.86183588139855,66.34348035768078,-1.1915094163491293,-1.7906562342614123,-2.4040302757013876,-3.4030176376255206,16.799232833328,0.6959991455078107,0.6765007944578603,1.5852003574371345,-0.17506203777148777,3.3454627526457568,0.7050691598328225,2.4653315550414465,-1.1343109230041506,78.20514388024664,12.48592684506339,0.8801311976043115,5,-0.7520003318786621,-1.38800048828125,-2.514000177383423,-3.8520002365112305,1.8719997406005824,2,0.04682454818204551,1.677970690627095,14.503999710083008,-11.307688075413179,14.84000015258789,-2.7105225595457663,14.880000114440918,0.04682454818204551 2333,2016-05-12,14.631999969482422,15.19200038909912,14.31999969482422,14.960000038146973,333250.0,-0.015608204114016422,1.2020198128054744,-0.7884610094266955,74.20435303514375,67.47837891527811,-0.7751464381587958,-1.4735370569080075,-2.101013863760368,-3.152753892937932,18.132464203185762,0.8720006942748988,0.7229327018078777,1.2512000083923347,-0.576617998301403,3.0790180150860724,0.33729100504546494,2.1651090117392044,-0.6002146649627687,31.205687549987466,-38.81174695104283,0.913909003346869,5,-0.5199999809265137,-1.1560001373291016,-2.255999803543091,-3.619999885559082,2.0960006713867188,3,0.05358121913365799,-1.1749994039529903,14.86400032043457,1.677970690627095,14.503999710083008,-11.307688075413179,14.84000015258789,0.05358121913365799 2334,2016-05-13,14.67199993133545,14.855999946594238,14.53600025177002,14.631999969482422,166500.0,0.002733731679637419,-1.7586252255733366,-0.12195107768082737,74.24748643844933,68.75916438992523,-0.6236290364192101,-1.4146899041044527,-2.0691003644289623,-3.173689235398996,19.75224896354787,0.31999969482421875,0.7936254014359267,1.1823999881744385,-0.68233884465538,3.047138821004257,0.25003057175952925,2.1147694045893477,-0.39249598300262534,33.33333333333322,-40.709823423521904,0.9323694164149093,5,-0.559999942779541,-1.196000099182129,-2.3479998111724854,-3.6599998474121094,2.359999656677246,4,0.018538734601835527,1.2020198128054744,14.631999969482422,-1.1749994039529903,14.86400032043457,1.677970690627095,14.503999710083008,0.018538734601835527 2335,2016-05-16,14.64799976348877,14.800000190734865,14.399999618530273,14.727999687194824,174500.0,-0.0016357802589285209,2.5714188400983917,-2.0,69.09448366199575,70.63805504402033,-0.4570650204569482,-1.2898526196243463,-1.9789463285716273,-3.126099662805517,21.171057019467924,0.4000005722045916,0.8483734638665226,1.052399826049804,-0.8231737607256093,2.9279734128252173,0.11461303266209732,1.9901866194375106,0.7600002288818359,37.614656825163806,-31.876168644696577,0.9377867933877063,5,-0.5359997749328613,-1.0079998970031738,-2.4539997577667236,-3.6359996795654297,2.2400007247924805,0,0.021299855249580668,-1.7586252255733366,14.67199993133545,1.2020198128054744,14.631999969482422,-1.1749994039529903,14.86400032043457,0.021299855249580668 2336,2016-05-17,13.928000450134276,14.696000099182127,13.720000267028807,14.583999633789062,269875.0,-0.049153421967492505,1.218181148245411,8.199997615811958,61.687169333092235,70.94610352766105,0.4494034056728271,-0.5109926511132112,-1.19773242155056,-2.390801275510425,21.76796924805748,0.9759998321533203,0.8991544837979042,0.2784004688262929,-1.5685145138579166,2.1253154515105024,-0.6450570225158128,1.2018579601683985,1.4598395347595226,14.130446050026432,-52.811229599336,0.9234574913421048,5,0.2319993972778338,-0.20000028610229315,-1.6860005855560285,-2.4920005798339826,2.984000205993654,1,0.06950024605316973,2.5714188400983917,14.64799976348877,-1.7586252255733366,14.67199993133545,1.2020198128054744,14.631999969482422,0.06950024605316973 2337,2016-05-18,13.960000038146973,14.232000350952148,13.616000175476074,14.039999961853027,274125.0,0.002297500501041938,1.6551691536153246,0.12195125497008828,61.347516980978924,69.79846106803922,0.6094122352440614,-0.48201590693179774,-1.1748784746798613,-2.410098349927548,22.205773745883008,0.6160001754760742,0.9350356703761538,0.2560000419616699,-1.5582824670304802,2.07028255095382,-0.6511412125344052,1.163141296457745,1.3611263580322266,21.827399495085213,-41.8198787769975,0.907141254496075,5,0.5520000457763672,-0.18800020217895508,-1.7180001735687256,-2.4640002250671387,2.7279996871948207,2,0.19885386929101045,1.218181148245411,13.928000450134276,2.5714188400983917,14.64799976348877,-1.7586252255733366,14.67199993133545,0.19885386929101045 2338,2016-05-19,13.944000244140625,14.104000091552734,13.751999855041506,13.887999534606935,286000.0,-0.0011461170460334014,-1.1463424562342208,-0.7000095367522368,60.28881348054457,68.16388422494165,0.6372429104037618,-0.3829486955386052,-1.117522690909274,-2.3701192568944585,23.184813745781163,0.3520002365112287,1.050173983118846,0.17480025291442836,-1.5709123252987638,1.9205128311276205,-0.6980560361921668,1.0476565420210235,1.2748185787963866,26.45162332318644,-32.68302791568968,0.8728562891065957,5,0.5520000457763672,-0.17200040817260742,-1.6660003662109375,-2.38800048828125,2.399999618530277,3,0.2002294727488798,1.6551691536153246,13.960000038146973,1.218181148245411,13.928000450134276,2.5714188400983917,14.64799976348877,0.2002294727488798 2339,2016-05-20,14.088000297546387,14.432000160217285,13.855999946594238,14.039999961853027,218750.0,0.01032702602442015,-1.769229358471188,0.8571379915192452,57.85440665525728,66.5350882947061,0.4124573918695802,-0.40865520451281867,-1.218930306042548,-2.488037315818886,24.845093382269503,0.5760002136230469,1.1479720481403035,0.23040027618408132,-1.3801468526142529,1.8409474049824155,-0.5748732882150858,1.0356738405832484,1.034649406542968,39.86487466109921,-14.169208472826796,0.8052735643991675,5,0.31599998474121094,-0.31600046157836914,-1.764000415802002,-2.5320005416870117,2.0080003738403356,4,0.18739354681746745,-1.1463424562342208,13.944000244140625,1.6551691536153246,13.960000038146973,1.218181148245411,13.928000450134276,0.18739354681746745 2340,2016-05-23,14.383999824523926,14.399999618530273,13.86400032043457,14.079999923706055,239250.0,0.02101075530422092,2.1904768662668417,6.333286974489391,66.47058686033111,66.45073914746573,0.0502569233065806,-0.5740487724308885,-1.467245975055036,-2.7626111756623235,26.545402821802565,0.5359992980957031,1.0949502005251972,0.4247998237609867,-1.0351684297672108,1.8847680772891842,-0.30518430300311117,1.1547839505250845,0.6482509078486327,71.11108363900965,14.984079434468612,0.7299841267640986,5,0.020000457763671875,-0.6119999885559082,-2.0220000743865967,-2.828000068664551,2.3280000686645472,0,0.18409342295555908,-1.769229358471188,14.088000297546387,-1.1463424562342208,13.944000244140625,1.6551691536153246,13.960000038146973,0.18409342295555908 2341,2016-05-24,14.751999855041506,14.911999702453613,14.51200008392334,14.527999877929688,299500.0,0.02558398463619005,-2.1250023283103916,0.736842270373037,68.50828559473143,65.96701133783603,-0.3116366923270757,-0.8554854960417799,-1.7761131545956967,-3.105550748536853,27.75629594606591,0.5279998779296875,0.9689192954341799,0.7099998474121119,-0.7315606914168562,2.15156038624108,-0.010780422002371282,1.430780116826595,0.19527584391726371,87.65432825540834,29.71973073854302,0.7207802694144838,5,-0.347999572753908,-0.9800000190734881,-2.4479999542236346,-3.1960000991821307,2.6160001754760724,1,0.14479397059577415,2.1904768662668417,14.383999824523926,-1.769229358471188,14.088000297546387,-1.1463424562342208,13.944000244140625,0.14479397059577415 2342,2016-05-25,14.631999969482422,14.904000282287598,14.4399995803833,14.751999855041506,213375.0,-0.008134482560889778,1.1886787360238598,-0.535713829556247,55.072470027792455,63.84124655924144,-0.25480206160557906,-0.6284617363441143,-1.6017978675402347,-2.955952025312662,28.894307585246747,0.4640007019042969,0.8584383509095534,0.501599979400634,-0.8498191805369775,1.8530191393382456,-0.1741096005681726,1.1773095593694407,-1.0159997940063477,75.86208881011022,21.49190628414378,0.675709579968806,5,-0.3680000305175781,-0.8600001335144043,-2.328000068664551,-3.076000213623047,2.8479995727539062,2,0.1558229012712442,-2.1250023283103916,14.751999855041506,2.1904768662668417,14.383999824523926,-1.769229358471188,14.088000297546387,0.1558229012712442 2343,2016-05-26,14.479999542236328,14.751999855041506,14.368000030517578,14.720000267028807,140875.0,-0.010388219489004702,1.52631545925392,2.0000079472935046,43.05554589739592,60.37547538801329,-0.14151182952455166,-0.3740347902950045,-1.3989653777744753,-2.7695711731884813,30.035696319558014,0.38399982452392756,0.7868449796486825,0.2723995685577396,-0.9631711918736166,1.5079703289890958,-0.3453858116579376,0.8901849487734168,-0.8382393646240232,59.090884460884894,7.58885700658476,0.6177853802156776,5,-0.21599960327148438,-0.7079997062683105,-2.1599996089935303,-2.923999786376953,2.975999832153324,3,0.1524862053113336,1.1886787360238598,14.631999969482422,-2.1250023283103916,14.751999855041506,2.1904768662668417,14.383999824523926,0.1524862053113336 2344,2016-05-27,14.5600004196167,14.696000099182127,14.37600040435791,14.527999877929688,144250.0,0.005524922645682384,1.1052618370157643,-0.13333518769446057,45.20548571562946,57.72114228286148,-0.26716593322034576,-0.3517253825273059,-1.4364726533506982,-2.821786155842453,31.13627003093029,0.319999694824217,0.6478133007748781,0.2760004043579105,-0.8363160239840006,1.3883168326998216,-0.28015780981304594,0.832158618528867,-0.892995439910889,66.4122623661511,17.51814447738542,0.5561582141709559,5,-0.29600048065185547,-0.7880005836486816,-2.14400053024292,-3.004000663757324,3.1519994735717773,4,0.12252743074448125,1.52631545925392,14.479999542236328,1.1886787360238598,14.631999969482422,-2.1250023283103916,14.751999855041506,0.12252743074448125 2345,2016-05-31,14.583999633789062,14.704000473022461,14.472000122070312,14.552000045776367,171375.0,0.001648297629169626,-1.4166774286480632,0.9999701981820891,51.533740985253885,56.5929835775461,-0.33659482413097663,-0.30039602385311426,-1.4366818317908514,-2.8182165184774277,31.65241743989683,0.23200035095214844,0.5138003866003658,0.24239964485168386,-0.8013454443523926,1.2861447340557604,-0.2794728997503544,0.7642721894537221,-0.8922547480316165,39.70583336985581,-6.840628322555212,0.5218725446020378,5,-0.31999969482421875,-0.8119997978210449,-2.12399959564209,-3.0279998779296875,2.8240013122558594,1,0.10367533430915388,1.1052618370157643,14.5600004196167,1.52631545925392,14.479999542236328,1.1886787360238598,14.631999969482422,0.10367533430915388 2346,2016-06-01,14.84000015258789,15.02400016784668,13.887999534606935,14.472000122070312,217875.0,0.017553519283263874,2.0869579865034313,11.500149013530429,49.5207633661051,55.27889984256013,-0.5024628400159603,-0.4370379488787748,-1.6530477114162778,-3.0372154314799467,31.912383551035933,1.1360006332397443,0.37582902159981835,0.4084001541137692,-0.4581608847260803,1.2749611929536186,-0.024880365306154673,0.841680673533693,-1.124010158899841,83.80282458698619,39.5565250296616,0.4332805194199243,6,-0.45200014114379883,-0.9840002059936523,-2.3580002784729004,-3.2840003967285156,2.7679996490478516,2,0.12614553378384774,-1.4166774286480632,14.583999633789062,1.1052618370157643,14.5600004196167,1.52631545925392,14.479999542236328,0.12614553378384774 2347,2016-06-02,15.199999809265135,15.527999877929688,13.744000434875488,14.751999855041506,287250.0,0.02425873672342682,2.231882780997004,1.2173910789994618,60.79027454743023,55.33461773888076,-0.7465820084915951,-0.6694317586917666,-1.9751178145477866,-3.354423284451544,32.688801156496524,1.7839994430541992,0.2907639249329659,0.6655998229980451,-0.02844644613240277,1.359646092128493,0.3185766884328203,1.01262295756327,-0.17599964141845525,81.61434018706767,34.24299689887236,0.347023134565224,6,-0.563999652862547,-1.0999999046325666,-2.697999954223631,-3.64400005340576,2.7360010147094744,3,0.14263159529324088,2.0869579865034313,14.84000015258789,-1.4166774286480632,14.583999633789062,1.1052618370157643,14.5600004196167,0.14263159529324088 2348,2016-06-03,14.928000450134276,15.272000312805176,14.847999572753904,15.199999809265135,177000.0,-0.017894694904210584,1.038463301911006,-0.607141488668735,54.469285276645586,54.95849314125724,-0.3579675947084837,-0.36644460524464684,-1.6580250928196545,-3.0447392089739775,31.816256387008764,0.4240007400512713,0.28359522835531337,0.3620004177093481,-0.3437938493729167,1.0677946847916129,0.009103284168215708,0.7148975512504805,-1.1840000152587873,66.36773457909743,16.509309021178396,0.35289713354113217,6,-0.2920002937316877,-0.8040003776550275,-2.414000511169432,-3.3720006942749006,3.279999732971193,4,0.1709538461381208,2.231882780997004,15.199999809265135,2.0869579865034313,14.84000015258789,-1.4166774286480632,14.583999633789062,0.1709538461381208 2349,2016-06-06,14.895999908447266,15.175999641418455,14.815999984741213,15.008000373840332,152875.0,-0.002143658944404825,-1.6470532549357932,0.4117673870664628,54.31755309381443,53.60815605608872,-0.2227204780137324,-0.3511896139771622,-1.5801154254971337,-2.9807333610628426,29.956692302211053,0.35999965667724254,0.2800051785871638,0.32919988632202113,-0.3781275398865809,1.0365273125306231,-0.024463826782278986,0.6828635994263212,-1.1519994735717773,64.57398168239106,12.622894726639814,0.3536637131043008,6,-0.25999975204467773,-0.7239999771118164,-2.381999969482422,-3.3400001525878906,3.328001022338867,0,0.17185818217484372,1.038463301911006,14.928000450134276,2.231882780997004,15.199999809265135,2.0869579865034313,14.84000015258789,0.17185818217484372 2350,2016-06-07,15.15999984741211,15.263999938964846,14.855999946594238,14.855999946594238,162500.0,0.01772287463664224,-1.6842113518651671,-2.7142735501230404,75.49668246782238,54.384644597543264,-0.40797145394611434,-0.6218703970838853,-1.8070871458930355,-3.1980942008240376,28.045253362094126,0.40799999237060725,0.29629661758847803,0.5771998405456547,-0.16952777816200637,1.3239274592533157,0.20383603119182503,0.9505636498994843,-1.385439414978027,79.3721891590076,21.70193248912534,0.37336380935383023,6,-0.5239996910095215,-0.9879999160766602,-2.6459999084472656,-3.6040000915527344,2.8640003204345703,1,0.16833773558460874,-1.6470532549357932,14.895999908447266,1.038463301911006,14.928000450134276,2.231882780997004,15.199999809265135,0.16833773558460874 2351,2016-06-08,15.31999969482422,15.368000030517578,14.53600025177002,15.119999885559082,170125.0,0.010554079750827006,4.621610998166758,0.6578943240674281,76.7295564476677,56.79098753308496,-0.535210539065238,-0.7563832732107922,-1.9351732145615532,-3.3080072844277293,26.717784518118382,0.8319997787475586,0.32813208850318,0.6963996887207049,-0.1182776762805755,1.5110770537219853,0.2890610062200647,1.103738371221345,-1.515490464782717,88.34079327124836,25.056977918119017,0.4073386825006405,6,-0.6839995384216326,-1.1479997634887713,-2.651999711990358,-3.6279997825622576,2.856000900268553,2,0.13629251258576214,-1.6842113518651671,15.15999984741211,-1.6470532549357932,14.895999908447266,1.038463301911006,14.928000450134276,0.13629251258576214 2352,2016-06-09,15.5600004196167,15.583999633789062,14.991999626159668,15.303999900817873,336250.0,0.015665843966926607,2.894750381157338,1.2800038147008834,79.19074825863173,60.80601001766672,-0.7037364336610423,-0.9924514029088556,-2.1354289912965356,-3.4925682491698318,25.367838147826266,0.5920000076293945,0.3063180826762597,0.9016004085540779,-0.010009371694128077,1.8132101888022838,0.4457955184299749,1.3574052986781808,-1.6929515575561531,97.70999729731452,28.537506798392002,0.4558048901241029,6,-0.8960003852844238,-1.3600006103515625,-2.8720004558563232,-3.8480005264282227,3.0479993820190465,3,0.13161949400959538,4.621610998166758,15.31999969482422,-1.6842113518651671,15.15999984741211,-1.6470532549357932,14.895999908447266,0.13161949400959538 2353,2016-06-10,15.416000366210938,15.456000328063965,15.16800022125244,15.392000198364258,140250.0,-0.009254501897327683,4.538458716942411,0.09375046566034427,73.98843532328966,64.00411552962896,-0.4615375522765319,-0.829218948570773,-1.955632659629508,-3.290337270065539,23.78924313735383,0.3920001983642596,0.2386315862582009,0.7184003353118893,-0.2538387910223143,1.690639461646093,0.2322807721447866,1.204519898478992,-1.4459344578466808,83.96952608364494,10.631710291331686,0.48611956316710214,6,-0.7520003318786621,-1.1680006980895996,-2.7280004024505615,-3.704000473022461,3.3759994506835938,4,0.1634665540931779,2.894750381157338,15.5600004196167,4.621610998166758,15.31999969482422,-1.6842113518651671,15.15999984741211,0.1634665540931779 2354,2016-06-13,14.944000244140625,15.432000160217285,14.751999855041506,15.392000198364258,149625.0,-0.030617547409044654,1.5757593272259562,-18.66653421282683,59.51087282220427,64.89046351151234,0.07896527277738485,-0.3539432790908741,-1.4585146782154261,-2.7618764938723643,21.80368009323639,0.6800003051757795,0.24803802976980904,0.23280019760131765,-0.7455217659412217,1.211122161143857,-0.2563607841699529,0.7219611793725882,-0.8770983122508795,38.93131993881193,-33.25523028413442,0.48916098177126965,6,-0.2800002098083496,-0.34400033950805664,-1.824000597000122,-2.8000006675720215,3.855998992919922,0,0.21841540990636843,4.538458716942411,15.416000366210938,2.894750381157338,15.5600004196167,4.621610998166758,15.31999969482422,0.21841540990636843 2355,2016-06-14,14.960000038146973,15.039999961853027,14.527999877929688,14.887999534606935,191250.0,0.0010706500097001914,3.4137871500801578,-0.1607154261093876,54.01234772306659,65.38952844006361,0.1362368516747825,-0.3640345643186933,-1.4445663865074643,-2.7236873516307956,19.90925475576724,0.5120000839233398,0.3189237083333989,0.23319997787475621,-0.7508123035139587,1.217212259263471,-0.2588061628196012,0.7252061185691137,-0.8020722441432682,40.909115539115106,-28.109650110356426,0.4920061406943575,6,-0.29600000381469727,-0.3600001335144043,-1.2940001487731934,-2.312000274658203,3.8559999465942383,1,0.2181818772938624,1.5757593272259562,14.944000244140625,4.538458716942411,15.416000366210938,2.894750381157338,15.5600004196167,0.2181818772938624 2356,2016-06-15,14.895999908447266,15.04800033569336,14.696000099182127,15.008000373840332,132375.0,-0.004278083525167897,2.66666169962302,-1.5555511404275995,55.20504364110877,64.76894722825013,0.23357927459603722,-0.23589022633941426,-1.3298541975483769,-2.606980891460694,19.381285018547047,0.35200023651123225,0.38051570604692486,0.12079987525939906,-0.7903044206988312,1.0319041712176293,-0.3347522727197152,0.5763520232385133,-0.6525078040564392,34.84849579516227,-31.92885536057306,0.45555214797911503,6,0.15999984741210938,-0.29600000381469727,-1.1380000114440918,-2.248000144958496,3.9120006561279297,2,0.2099892775660921,3.4137871500801578,14.960000038146973,1.5757593272259562,14.944000244140625,4.538458716942411,15.416000366210938,0.2099892775660921 2357,2016-06-16,16.736000061035153,16.84000015258789,14.920000076293945,14.920000076293945,824000.0,0.12352310445064218,-1.1145375467253196,-16.214218203182842,76.7045457111081,67.23953172096819,-1.5261131904070204,-1.9576245274694113,-3.0951683552483367,-4.3790802621791975,19.922596931718697,1.944000244140625,0.4704916322268655,1.8220000267028773,0.6309894569520296,3.013010596453727,1.2264947418274534,2.417505311578301,-2.4120775048804326,95.5017266782932,26.605679003062065,0.5955052848754244,6,-1.0520000457763636,-1.5079998970031703,-2.966000080108639,-4.088000297546383,2.000000000000007,3,0.08604209660647877,2.66666169962302,14.895999908447266,3.4137871500801578,14.960000038146973,1.5757593272259562,14.944000244140625,0.08604209660647877 2358,2016-06-17,16.736000061035153,17.07200050354004,16.576000213623047,16.695999145507812,1023625.0,0.0,-2.542874659400545,0.022026936048152337,76.25482158995273,69.67700599831689,-1.3887160929998483,-1.8316392200899791,-3.009657972215951,-4.3173879489677205,20.574723522953224,0.4960002899169922,0.55808341170248,1.6824000358581515,0.32694899828835133,3.0378510734279516,1.0046745170732514,2.3601255546430515,-2.2107912971657786,86.79243868407957,16.855905959634754,0.6777255187848997,6,-0.9359998703002894,-1.391999721527096,-2.9420001506805384,-3.6919999122619593,2.1919994354248082,4,0.1118546686050148,-1.1145375467253196,16.736000061035153,2.66666169962302,14.895999908447266,3.4137871500801578,14.960000038146973,0.1118546686050148 2359,2016-06-20,16.72800064086914,17.312000274658207,16.568000793457028,17.040000915527347,317625.0,-0.00047797682461991897,-1.3544288516674172,-7.799828342552756,75.96900281435563,69.72948603682057,-1.2220279417115734,-1.7030320224830433,-2.9059672749167405,-4.24162372231214,20.884438479395346,0.743999481201179,0.5894735983621402,1.542400598526001,0.07344606914299945,3.0113551279090043,0.8079233338345002,2.2768778632175017,-1.9481127030327006,79.02300464916154,5.045103663265692,0.7344772646915014,6,-0.8080005645751935,-1.2640004158020002,-2.9340007305145264,-3.63200044631958,1.6479988098144531,0,0.12338588575748344,-2.542874659400545,16.736000061035153,-1.1145375467253196,16.736000061035153,2.66666169962302,14.895999908447266,0.12338588575748344 2360,2016-06-21,17.031999588012695,17.08799934387207,16.368000030517578,16.760000228881836,243500.0,0.01817305927170021,2.750007450602505,-0.8717920502756995,76.24521221543918,69.6756700110174,-1.37740742960335,-1.895669807285099,-3.117538228382955,-4.480639372869204,21.068147399777736,0.7199993133544922,0.6759756351829864,1.713999557495118,0.08106784265669731,3.3469312723335367,0.8975337000759076,2.530465414914328,-1.9482581697576435,89.29661055567189,15.877357998969103,0.8164658574192097,6,-1.1119995117187482,-1.5679993629455549,-3.237999677658081,-3.9359993934631348,1.2320003509521484,1,0.10380458500552026,-1.3544288516674172,16.72800064086914,-2.542874659400545,16.736000061035153,-1.1145375467253196,16.736000061035153,0.10380458500552026 2361,2016-06-22,16.88800048828125,17.416000366210938,16.784000396728516,17.104000091552734,236000.0,-0.008454620902691556,-1.9811334334991768,-0.7941180595486866,71.31314994681344,68.80038130970426,-1.1036583615823137,-1.6690131496392286,-2.897384539652249,-4.287546278661733,20.712689481438403,0.6319999694824219,0.7731742752396311,1.4632004261016842,-0.2889191164297955,3.2153199686331657,0.5871406548359452,2.339260197367425,-1.5368680072578194,78.84616119386561,6.196530263086373,0.8760597712657405,6,-0.9160003662109375,-1.3720002174377441,-3.012000560760498,-3.7920002937316895,1.3439998626708984,2,0.11416387024608499,2.750007450602505,17.031999588012695,-1.3544288516674172,16.72800064086914,-2.542874659400545,16.736000061035153,0.11416387024608499 2362,2016-06-23,16.91200065612793,17.15999984741211,16.631999969482422,17.11199951171875,208250.0,0.0014211373254835458,2.567572443923216,0.9259223283824595,76.72414834058833,69.10434942273744,-1.0233222056683093,-1.5952316818133134,-2.852149816421786,-4.257854625101151,20.391923182790148,0.5279998779296875,0.8001097017944687,1.3732005596160892,-0.4566943005719786,3.203095419804157,0.4582531295220562,2.288147989710124,-1.2717866711782477,51.90844001499671,-20.64618651920366,0.9149474300940342,6,-0.9400005340576172,-1.3960003852844238,-2.968000650405884,-3.720000743865967,1.4479999542236293,3,0.1121097347971225,-1.9811334334991768,16.88800048828125,2.750007450602505,17.031999588012695,-1.3544288516674172,16.72800064086914,0.1121097347971225 2363,2016-06-24,16.687999725341793,16.784000396728516,15.880000114440918,16.312000274658207,1617750.0,-0.013245087635741726,2.1830951389541835,-1.880008010910061,72.95082127397619,70.59767702848988,-0.6704144627481909,-1.2620367049592502,-2.550289106655793,-3.978747810307352,19.736995820205667,1.0320005416870117,0.8086887700282173,1.0387996196746787,-0.7885530890339041,2.8661523283832615,0.12512326532038642,1.952475974028971,0.7280006408691442,52.60413271220313,-20.094156085336756,0.9136763543542917,6,-0.7159996032714808,-1.1079993247985804,-2.5459997653961146,-3.4959998130798304,1.232000350952152,4,0.12272293680490343,2.567572443923216,16.91200065612793,-1.9811334334991768,16.88800048828125,2.750007450602505,17.031999588012695,0.12272293680490343 2364,2016-06-27,16.343999862670902,16.719999313354492,16.280000686645508,16.416000366210938,315875.0,-0.02061360668340051,-3.400011444157281,-0.19149098066269735,64.85944073118884,71.80290958494791,-0.11950779638524978,-0.8195500412006389,-2.127726642161857,-3.6042033908493885,19.046675369139752,0.4399986267089844,0.7794248107412347,0.6055997848510781,-1.1713605514782337,2.3825601211803917,-0.2828803833135787,1.494079953015735,1.0412804985046336,30.208311990528063,-39.925429359587966,0.8884801681646566,6,-0.2879996299743688,-0.7639994621276891,-2.209999799728397,-3.0799999237060582,3.159999847412106,0,0.15810081103162643,2.1830951389541835,16.687999725341793,2.567572443923216,16.91200065612793,-1.9811334334991768,16.88800048828125,0.15810081103162643 2365,2016-06-28,16.096000671386722,16.464000701904293,16.040000915527347,16.304000854492188,305375.0,-0.015173714719038944,-1.6500011920940467,2.888871228377004,59.52850250597222,72.28329390326607,0.34260819244495977,-0.4769194535926786,-1.8034584308566064,-3.314528886988679,18.164404369692498,0.423999786376946,0.7761931854800999,0.28200054168701527,-1.4150230829770045,1.979024166351035,-0.5665112706449946,1.1305123540190252,1.25917408485412,14.062533954463532,-51.54703146874084,0.8485118123320103,6,0.0719995498657191,-0.5160002708435094,-2.0080006122589147,-2.7120008468627965,3.8879985809326136,1,0.14165001765624563,-3.400011444157281,16.343999862670902,2.1830951389541835,16.687999725341793,2.567572443923216,16.91200065612793,0.14165001765624563 2366,2016-06-29,16.711999893188473,16.767999649047848,16.27199935913086,16.351999282836914,208500.0,0.03827032778998274,1.1016956001681217,-1.7307706415288244,62.94964283286912,70.75497136123953,0.012626399933164834,-0.9965773641814302,-2.3447742908005544,-3.8829316387662978,18.725051316799714,0.6719989776611257,0.8798159852067702,0.8043997764587374,-0.8728148371848796,2.4816143901023544,-0.03420753036307289,1.643007083280546,0.6136713702163696,64.99999627470865,3.308365666547928,0.8386073068218087,6,-0.06399965286254528,-1.1319994926452601,-2.6239998340606654,-3.2360000610351527,3.063999176025394,2,0.09286740400285298,-1.6500011920940467,16.096000671386722,-3.400011444157281,16.343999862670902,2.1830951389541835,16.687999725341793,0.09286740400285298 2367,2016-06-30,17.368000030517578,17.423999786376953,16.648000717163086,16.760000228881836,515750.0,0.039253239679380325,1.1555550257359857,1.6888854745051665,69.67742716981225,70.02414975900169,-0.6082619794003854,-1.561908378903972,-2.917702193742155,-4.485887845762692,18.806786011011965,0.7759990692138672,1.036038472752626,1.3519999027252183,-0.4107157384999027,3.1147155439503376,0.4706420821126578,2.233357723337779,-1.4879999160766602,96.37307203639776,35.9503819710376,0.8813578206125599,6,-0.7160000801086426,-1.7839999198913574,-3.2799999713897705,-3.892000198364258,2.3519992828369105,3,0.04974667888740347,1.1016956001681217,16.711999893188473,-1.6500011920940467,16.096000671386722,-3.400011444157281,16.343999862670902,0.04974667888740347 2368,2016-07-01,17.479999542236328,17.552000045776367,17.055999755859375,17.392000198364258,208375.0,0.0064486130540046815,3.2758581000534384,0.14473581016855572,77.56523033532467,70.20150837244269,-0.6745642510533187,-1.5525138356098171,-2.9361360791812814,-4.541098901635436,18.940903152607962,0.4960002899169922,1.21620857753153,1.3363994598388658,-0.46377343067366184,3.1365723503513934,0.43631301458260197,2.2364859050951296,-1.5691194343566899,95.23805919596126,30.770967361836284,0.9000864452562634,7,-0.7639994621276855,-1.8319993019104004,-3.4619996547698975,-4.003999710083008,2.9280014038085938,4,0.05034331185129126,1.1555550257359857,17.368000030517578,1.1016956001681217,16.711999893188473,-1.6500011920940467,16.096000671386722,0.05034331185129126 2369,2016-07-05,17.455999374389652,17.920000076293945,17.18400001525879,17.455999374389652,295375.0,-0.0013730073498391393,-1.70588895277895,0.0,77.0833441125371,70.2946341387869,-0.5994792489169392,-1.3985981775203271,-2.8066038929188313,-4.457574039859352,19.287954824236213,0.7360000610351562,1.1449487581132232,1.1843993186950712,-0.6062878422072338,2.975086479597376,0.28905573824391695,2.0797428991462237,-1.4794744689941446,75.31910058326355,7.546895548499492,0.8953435804511526,7,-0.5559992790222203,-1.6239991188049352,-3.4379994869232213,-3.9799995422363317,2.7919998168945277,1,0.026581159402712107,3.2758581000534384,17.479999542236328,1.1555550257359857,17.368000030517578,1.1016956001681217,16.711999893188473,0.026581159402712107 2370,2016-07-06,17.711999893188477,17.847999572753906,17.11199951171875,17.336000442504886,290750.0,0.014665474792260325,1.2716092989303522,100.0,79.33334949282393,71.18576742167696,-0.836885306284298,-1.5321610692833971,-2.952953434236047,-4.652084670910373,19.46651608090771,0.7360000610351562,1.0846036991127885,1.3127998352050767,-0.5078202946097612,3.1334199650199146,0.402489770297656,2.2231099001124957,-1.6188664775390613,87.37863515839204,14.803917404233829,0.9103100649074191,7,-0.8119997978210449,-1.8799996376037598,-3.694000005722046,-4.236000061035156,2.6800003051757777,2,0.1011743353489789,-1.70588895277895,17.455999374389652,3.2758581000534384,17.479999542236328,1.1555550257359857,17.368000030517578,0.1011743353489789 2371,2016-07-07,17.408000946044922,17.639999389648438,17.263999938964847,17.639999389648438,137000.0,-0.017163445628771923,2.241396320107834,-0.6170180386745995,60.29414342764525,69.36021132023885,-0.5044114866303673,-1.1211981768199237,-2.5645602348874768,-4.291571429620042,20.389093955299355,0.44799995422362926,1.0196420549814533,0.9044008255004883,-0.8949933542938346,2.7037950052948094,0.004703735603328596,1.8040979153976497,-1.2052555307568333,59.74847576976251,-9.516091376153526,0.8996970898971607,7,-0.5080008506774902,-1.576000690460205,-3.390001058578491,-3.9320011138916016,2.5439987182617188,3,0.14797783583873692,1.2716092989303522,17.711999893188477,-1.70588895277895,17.455999374389652,3.2758581000534384,17.479999542236328,0.14797783583873692 2372,2016-07-08,17.607999801635742,17.672000885009766,17.07200050354004,17.520000457763672,289500.0,0.011488904223448948,4.555520234531599,-0.3793100613315356,62.58661957755262,68.20863335396956,-0.6652594964920304,-1.2225815630508379,-2.668621629173396,-4.435618533468244,20.863550253302204,0.6000003814697266,0.9323809277320976,1.0019997119903579,-0.80437761085836,2.8083770348390775,0.09881105056599893,1.9051883734147168,-1.3022191066873035,63.88887049240041,-3.0280628067411826,0.9031886614243598,7,-0.6279993057250977,-1.7759995460510254,-3.485999822616577,-4.131999969482422,2.4160003662109375,4,0.12312581167661785,2.241396320107834,17.408000946044922,1.2716092989303522,17.711999893188477,-1.70588895277895,17.455999374389652,0.12312581167661785 2373,2016-07-11,17.93600082397461,18.07200050354004,17.304000854492188,17.304000854492188,230375.0,0.01862795468162126,-1.4303787535838237,7.181871383054815,65.96196186912276,68.33113570262887,-0.8913495351855758,-1.4251802431749212,-2.8972168828526996,-4.707747202245498,21.523997290581292,0.7679996490478516,0.8943846260466017,1.20400071144104,-0.6044314621380309,3.012432885020111,0.29978462465150457,2.1082167982305755,-1.53336696614544,86.40003204345703,20.146350704372693,0.9042160867895351,7,-0.880000114440918,-1.636000633239746,-3.5680007934570312,-4.400001049041748,1.751998901367191,0,0.09946467481174803,4.555520234531599,17.607999801635742,2.241396320107834,17.408000946044922,1.2716092989303522,17.711999893188477,0.09946467481174803 2374,2016-07-12,18.20800018310547,18.304000854492188,17.93600082397461,17.968000411987305,309000.0,0.015164994794563347,-1.4210612173192876,0.37974649162516977,65.67166227701622,69.01370901052265,-0.9735092779424086,-1.5179364535425464,-3.067695116721673,-4.923513645730049,23.22858932971932,0.3680000305175781,0.8443236800038747,1.3128000736236558,-0.40297661405715246,3.0285767613044623,0.4549117297832517,2.17068841746406,-1.67181699361943,92.20773993184946,27.676292405180405,0.8578883438404035,7,-0.9200000762939453,-1.7919998168945312,-3.828000068664551,-4.672000408172607,1.295999526977539,1,0.12082605123108214,-1.4303787535838237,17.93600082397461,4.555520234531599,17.607999801635742,2.241396320107834,17.408000946044922,0.12082605123108214 2375,2016-07-13,18.224000930786133,18.399999618530273,18.152000427246094,18.239999771118164,233375.0,0.000878775676612209,-2.099992847435806,-0.06666189829053716,68.43268409421177,69.6229358173385,-0.7329907251735897,-1.3458721510925606,-2.992790850260011,-4.8758474636564095,25.44117108396223,0.2479991912841797,0.8266002328971069,1.1656007766723633,-0.3884433881606242,2.719644941505349,0.38857869425586955,1.942622859088857,-1.51103597479948,86.74707793420218,23.033841868884707,0.7770220824164931,7,-0.7000007629394531,-1.7600011825561523,-3.8200008869171143,-4.6880011558532715,1.2879981994628906,2,0.1110622342582781,-1.4210612173192876,18.20800018310547,-1.4303787535838237,17.93600082397461,4.555520234531599,17.607999801635742,0.1110622342582781 2376,2016-07-14,18.02400016784668,18.38400077819824,17.8799991607666,18.312000274658203,388000.0,-0.010974580373379395,1.3333348050491847,18.001311397234144,64.6315754602484,69.06228562738697,-0.365776358716424,-0.9481248671968032,-2.689697563585007,-4.608736551199053,27.588099241935026,0.5040016174316371,0.8749924953262855,0.8092000007629387,-0.4252777108831012,2.0436777124089804,0.191961144939917,1.4264388565859605,-1.108591052354793,71.68676948355053,6.212611349020136,0.6172388558230208,7,-0.29600048065185547,-1.5600004196166992,-3.620000123977661,-4.488000392913818,1.639999389648441,3,0.131380382182968,-2.099992847435806,18.224000930786133,-1.4210612173192876,18.20800018310547,-1.4303787535838237,17.93600082397461,0.131380382182968 2377,2016-07-15,18.176000595092773,18.224000930786133,17.983999252319336,18.143999099731445,252875.0,0.008433223803295808,2.7499627477276114,-0.11111626212788503,69.9570999900234,68.21693781124239,-0.43707134507087986,-1.0400358372440763,-2.7380664110833983,-4.692444852614786,27.28556708084289,0.24000167846679688,0.9836994816466422,0.8892004013061516,-0.3946809624510692,2.1730817650633725,0.24725971942753944,1.5311410831847638,-1.08244061923628,79.56210985017898,11.945271132425063,0.6419406818786111,7,-0.4400005340576172,-1.712000846862793,-3.772000551223755,-4.640000820159912,1.4079990386962926,4,0.09771121319688758,1.3333348050491847,18.02400016784668,-2.099992847435806,18.224000930786133,-1.4210612173192876,18.20800018310547,0.09771121319688758 2378,2016-07-18,18.607999801635746,18.631999969482425,18.143999099731445,18.191999435424805,335000.0,0.023767561201533338,1.103448842849492,12.999403981404331,79.66458437672759,68.50374228504133,-0.7735878951581725,-1.3961816522088775,-3.09641557880998,-5.057672847562959,26.899963918950398,0.4880008697509801,1.046810932756749,1.2275996208190953,-0.15626509785567677,2.6114643394938692,0.5356672614817093,1.9195319801564814,-1.3576670686583974,96.80849175047241,23.449319939155643,0.691932359337387,7,-0.7559995651245153,-2.027999877929691,-4.17599987983704,-5.044000148773197,1.0720005035400355,0,0.07609632315701442,2.7499627477276114,18.176000595092773,1.3333348050491847,18.02400016784668,-2.099992847435806,18.224000930786133,0.07609632315701442 2379,2016-07-19,18.79199981689453,18.97599983215332,18.392000198364254,18.520000457763672,360125.0,0.00988822104580045,-1.2121203363870021,0.6538440377067765,85.92750446335984,69.23642617065643,-0.8360680590625904,-1.4942338272458393,-3.2219359196050696,-5.169704912569761,26.387332724754962,0.583999633789066,1.0235575676173383,1.3083996772766113,-0.1748841015831637,2.7916834561363864,0.566757787846722,2.0500415667065006,-1.3482336708064722,83.21168772406112,2.254735866866028,0.7416418894298877,7,-0.7679996490478516,-2.0399999618530273,-4.335999965667725,-5.228000164031982,0.7040004730224609,1,0.04767985936450159,1.103448842849492,18.607999801635746,2.7499627477276114,18.176000595092773,1.3333348050491847,18.02400016784668,0.04767985936450159 2380,2016-07-20,18.799999237060547,19.007999420166016,18.607999801635746,18.799999237060547,465625.0,0.00042568221817584906,-1.0833374725569676,0.0,83.20610594402571,71.78219978358759,-0.7526542685350606,-1.4366453683272518,-3.1688674715273013,-5.103426391630654,26.267572220865844,0.3999996185302699,0.9593914272004511,1.227999114990233,-0.3496936400076862,2.805691869988152,0.43915273749127337,2.0168454924891925,-1.1110757012020471,81.56027169566298,-1.3566702591885473,0.7888463774989598,7,-0.7599992752075195,-2.0319995880126953,-4.167999267578125,-5.235999584197998,1.0960006713867188,2,0.037446835191070615,-1.2121203363870021,18.79199981689453,1.103448842849492,18.607999801635746,2.7499627477276114,18.176000595092773,0.037446835191070615 2381,2016-07-21,18.81599998474121,18.84000015258789,18.648000717163086,18.84000015258789,314125.0,0.0008511036345746348,14.999841055392196,-100.0,78.91374045278215,73.59632432527975,-0.6123184713391794,-1.3710961048613797,-3.111523377969755,-5.04379112812968,25.809942734695557,0.1919994354248047,0.9028309284275267,1.1475998878478997,-0.4886419289837427,2.783841704679542,0.3294789794320785,1.9657207962637209,-0.8896427897073593,81.25005820765138,0.03377105184863183,0.818120908415821,7,-0.6599998474121094,-1.9640002250671387,-4.184000015258789,-5.252000331878662,1.0319995880126953,3,0.0369897505353014,-1.0833374725569676,18.799999237060547,-1.2121203363870021,18.79199981689453,1.103448842849492,18.607999801635746,0.0369897505353014 2382,2016-07-22,18.808000564575195,19.06399917602539,18.71199989318848,18.79199981689453,223750.0,-0.0004251392523652031,-2.999978325657125,-0.666693157434634,77.66669236289547,74.89684993569894,-0.4651092350472368,-1.279363755712474,-3.04036553005729,-4.961861339496174,25.72575517653819,0.3519992828369105,0.8091295726274481,1.0448004722595208,-0.626248547416715,2.7158494919357565,0.20927596242140112,1.8803249820976404,-0.6869477690175536,72.1740662803595,-6.968304256561268,0.8355245098381179,7,-0.3360013961791992,-1.8160009384155273,-3.9800007343292236,-5.2440009117126465,0.7839984893798828,4,0.0455124929404882,14.999841055392196,18.81599998474121,-1.0833374725569676,18.799999237060547,-1.2121203363870021,18.79199981689453,0.0455124929404882 2383,2016-07-25,18.73600006103516,18.944000244140625,18.440000534057614,18.808000564575195,178750.0,-0.0038281848882782965,1.93023204236092,-4.499821194421044,76.14380536317158,76.0604213897162,-0.29915417415272927,-1.1025959847102946,-2.8972618519416926,-4.816620490791005,26.78972044795297,0.5039997100830114,0.874119494417485,0.870399951934818,-0.7740159005482745,2.5148158044179105,0.048192025693271745,1.6926078781763643,-0.42635798938396974,51.190533632682346,-27.260815532681832,0.8222079262415464,7,-0.2640008926391637,-1.2640004158020055,-3.279999971389774,-4.544000148773197,0.7280006408691371,0,0.04526043819339387,-2.999978325657125,18.808000564575195,14.999841055392196,18.81599998474121,-1.0833374725569676,18.799999237060547,0.04526043819339387 2384,2016-07-26,18.92799949645996,19.016000747680664,18.66399955749512,18.799999237060547,274500.0,0.0102476214132865,1.3157762650186422,-1.7777689475218763,75.50335946338201,76.84605198629068,-0.422736427928335,-1.1500463240120666,-3.015750584759587,-4.934030505431494,27.94161441158022,0.3520011901855433,0.925349287060822,0.933199405670166,-0.6108256860587815,2.4772244973991135,0.16118685980569225,1.7052119515346398,-0.4879989624023473,78.20513212391693,0.8465477618537989,0.7720125458644732,7,-0.45600032806396484,-1.4559998512268066,-3.355999231338501,-4.619999408721924,0.4720001220703125,1,0.039729545050783965,1.93023204236092,18.73600006103516,-2.999978325657125,18.808000564575195,14.999841055392196,18.81599998474121,0.039729545050783965 2385,2016-07-27,18.375999450683594,18.992000579833984,18.336000442504886,18.92799949645996,534625.0,-0.02916314774203188,-1.0759561670625353,-4.312491618113815,68.38902955665743,77.26354688589169,0.17108326652022043,-0.4410914215034403,-2.394364778174886,-4.313342558693332,29.29524362233975,0.656000137329098,0.923830651169304,0.26719942092895366,-0.99804597184119,1.5324448136990974,-0.36542327545611997,0.8998221173140273,0.6879997253417969,5.494378813720944,-71.03111143021331,0.632622696385072,7,0.14799976348876953,-0.9039998054504395,-2.68399930000305,-3.947999477386473,1.0799999237060547,2,0.06094911148855808,1.3157762650186422,18.92799949645996,1.93023204236092,18.73600006103516,-2.999978325657125,18.808000564575195,0.06094911148855808 2386,2016-07-28,18.263999938964844,18.535999298095703,18.09600067138672,18.399999618530273,292250.0,-0.006094880010163672,1.156861095138587,0.2463762106652569,62.89308128946936,76.47865591916346,0.35839610153312407,-0.2180372147618641,-2.189639084624414,-4.131587184983594,30.1372019312618,0.4399986267089844,0.9031543518913523,0.0775999069213853,-1.0039797591569304,1.159179572999701,-0.46318992611777077,0.6183897399605414,0.7854392623901383,17.35532304782172,-58.258325823015035,0.5407898330391577,7,0.31599998474121094,-0.7920002937316895,-2.5719997882843,-3.835999965667723,1.2639999389648438,3,0.089356109008776,-1.0759561670625353,18.375999450683594,1.3157762650186422,18.92799949645996,1.93023204236092,18.73600006103516,0.089356109008776 2387,2016-07-29,18.23200035095215,18.576000213623047,18.09600067138672,18.239999771118164,273750.0,-0.0017520580442199618,-2.42858310626703,0.05881940451313409,56.583621740727786,73.91410451516349,0.4460852570648193,-0.12436637419720853,-2.0644049399826194,-4.033269490932685,30.277724112332493,0.4799995422363281,0.8709428190633446,0.0024003028869614695,-1.0082373515568257,1.0130379573307486,-0.5029185243349339,0.5077191301088568,0.7793013092041043,14.782572639915415,-57.01016445197271,0.505318827221894,7,0.34799957275390625,-0.7600007057189941,-2.4880001544952393,-3.5880002975463867,1.3039989471435547,4,0.08863532199950641,1.156861095138587,18.263999938964844,-1.0759561670625353,18.375999450683594,1.3157762650186422,18.92799949645996,0.08863532199950641 2388,2016-08-01,18.36000061035156,18.45599937438965,18.040000915527344,18.167999267578125,431125.0,0.007020637172855615,1.166665010977221,-24.001907486885585,53.612177296387756,70.32351260772214,0.3120189285040489,-0.19295158147276226,-2.0952451738722004,-4.100687336415817,30.244046200642128,0.4159984588623047,0.8723529858662467,0.08640050888061168,-0.8615033858776329,1.0343044036388562,-0.3875514384985088,0.5603524562597322,0.6146890102539118,32.78685961638016,-34.91889900317988,0.47395194737912183,8,0.19199943542480824,-0.8880009651184047,-2.6160004138946498,-3.6280002593994105,1.2399997711181676,0,0.06710230951239216,-2.42858310626703,18.23200035095215,1.156861095138587,18.263999938964844,-1.0759561670625353,18.375999450683594,0.06710230951239216 2389,2016-08-02,17.920000076293945,18.416000366210934,17.607999801635742,18.416000366210934,631500.0,-0.02396516990361841,2.2580648882702294,-2.583316776603383,43.98732458125846,65.96587023408134,0.6876299501917238,0.29891878737310407,-1.565836492061777,-3.6026866107907196,29.50514320139357,0.8080005645751918,0.8300189539412379,-0.3768000602722168,-1.2610214800746355,0.507421359530202,-0.818910770173428,0.06531064962899435,0.9986082220068369,22.543359770677288,-40.98768463886668,0.4421107099012095,8,0.4159994125366211,-0.3680000305175781,-2.1439998149871826,-3.1440000534057617,1.4479999542236293,1,0.08616074883017899,1.166665010977221,18.36000061035156,-2.42858310626703,18.23200035095215,1.156861095138587,18.263999938964844,0.08616074883017899 2390,2016-08-03,19.503999710083008,20.0,17.72800064086914,17.847999572753906,865750.0,0.08839283633064876,-1.3966263232496587,-3.338708002784136,68.91615561863554,64.8550274747317,-0.8783759637043929,-1.2057654086362533,-3.049720771032298,-5.118503128766289,29.59100895728693,2.2719993591308594,0.7447275372856801,1.1175995826721206,0.12621012339528903,2.108989041948952,0.6219048530337048,1.6132943123105363,-1.8959999084472656,79.26420364612945,16.072266864143927,0.49569472963841515,8,-0.6999998092651367,-1.483999252319336,-3.6859993934631348,-4.727999687194824,-1.0639991760253942,2,-0.0053322443139173226,2.2580648882702294,17.920000076293945,1.166665010977221,18.36000061035156,-2.42858310626703,18.23200035095215,-0.0053322443139173226 2391,2016-08-04,19.983999252319336,20.128000259399414,19.13599967956543,19.600000381469727,972500.0,0.024610313236837378,1.9523787898570057,0.23188335688724415,71.32074962437815,64.14992272600756,-1.3133880626533063,-1.5630193721848151,-3.433826716040965,-5.5237704892689905,29.725813455091167,0.9920005798339844,0.6287317888327735,1.468799209594728,0.3512999641506127,2.5862984550388433,0.9100495868726703,2.0275488323167856,-2.3759994506835938,94.28567536023905,31.794465933705155,0.5587496227220575,8,-1.1159992218017578,-1.7839994430541992,-4.109998941421509,-5.207999229431152,-1.6560001373291016,3,-0.02642113178964456,-1.3966263232496587,19.503999710083008,2.2580648882702294,17.920000076293945,1.166665010977221,18.36000061035156,-0.02642113178964456 2392,2016-08-05,19.775999069213867,20.0,19.479999542236328,20.0,565625.0,-0.01040833621334969,3.6428419376538006,-0.5833374725569475,64.54182774965093,62.86081410228305,-1.0657078154271424,-1.248269724694719,-3.126504250922366,-5.243788194519793,30.25421737624677,0.5200004577636719,0.542819048920478,1.1523990631103516,-0.014099299602172266,2.3188974258228754,0.5691498817540896,1.7356482444666135,-2.0671992492675777,86.03170133953373,26.72964556610227,0.5832491813562628,8,-0.9079990386962891,-1.3879985809326172,-3.661998748779297,-4.999999046325684,-1.5599994659423828,4,-0.012540412770864817,1.9523787898570057,19.983999252319336,-1.3966263232496587,19.503999710083008,2.2580648882702294,17.920000076293945,-0.012540412770864817 2393,2016-08-08,19.71999931335449,20.0,19.040000915527344,19.8799991607666,885375.0,-0.0028317029983357944,3.7999771119037176,0.714282065036928,61.934154258839264,61.353124635111634,-0.9559806118579068,-1.1086031458352963,-2.9648849470287963,-5.116806300089301,30.050874641229296,0.9599990844726562,0.4931480321843189,1.0071993827819803,-0.209662743964536,2.2240615095284966,0.3987683194087204,1.6156304461552402,-1.9144314758300744,83.80948920910124,26.394529120436367,0.6084310633732581,8,-0.8519992828369105,-1.127999305725094,-3.6019992828369105,-4.939999580383297,-1.119998931884762,0,-0.009330629901907694,3.6428419376538006,19.775999069213867,1.9523787898570057,19.983999252319336,-1.3966263232496587,19.503999710083008,-0.009330629901907694 2394,2016-08-09,20.408000946044922,20.535999298095703,19.496000289916992,19.648000717163086,651375.0,0.034888522142316525,1.047248322147651,-4.750005960470056,67.60071617421342,61.265534259284514,-1.5778991963498825,-1.7110625450617718,-3.539673808295909,-5.734213956306263,29.792372027940782,1.039999008178711,0.46944222752910747,1.5852009773254387,0.17766768530882615,2.9927342693420513,0.8814343313171307,2.288967623333747,-2.509535811645506,95.44165194946339,39.38390131843245,0.7037666460083063,8,-1.3360013961791992,-1.6040010452270508,-4.226000785827637,-5.564001083374023,-1.5520000457763672,1,-0.03959234256757449,3.7999771119037176,19.71999931335449,3.6428419376538006,19.775999069213867,1.9523787898570057,19.983999252319336,-0.03959234256757449 2395,2016-08-10,20.24799919128418,20.624000549316406,19.847999572753906,20.375999450683594,528125.0,-0.007840148341023645,1.487172825279606,-0.16842134322477345,65.19523195406825,61.52132877757328,-1.2565707103910917,-1.466859896327076,-3.2667579991569973,-5.513667709893356,29.44970834163708,0.7760009765625,0.453499823681895,1.3239993095397935,-0.18932859780014155,2.8373272168797286,0.567335355869826,2.080663263209761,-2.1912820070629877,76.26253504031443,22.425165553702882,0.7566639536699681,8,-1.1319990158081055,-1.399998664855957,-3.8819990158081055,-5.219999313354492,-1.7439994812011719,2,-0.04346104286419583,1.047248322147651,20.408000946044922,3.7999771119037176,19.71999931335449,3.6428419376538006,19.775999069213867,-0.04346104286419583 2396,2016-08-11,20.392000198364254,20.552000045776367,20.167999267578125,20.31999969482422,445500.0,0.007111863533759033,-1.0425499535846356,-0.562502793962034,66.33661847152553,62.604995080995245,-1.1923600042431275,-1.5013343866719993,-3.302096528902805,-5.589540824545326,29.665303824743372,0.3840007781982422,0.4338587558375977,1.3496003150939906,-0.2360538367668532,2.9352544669548344,0.5567732391635687,2.1424273910244125,-2.1299003449354466,85.35350981128781,32.437895035738045,0.7928270759304226,8,-1.27600002288818,-1.5439996719360316,-4.02600002288818,-5.364000320434567,-1.648000717163086,3,-0.09572379586693125,1.487172825279606,20.24799919128418,1.047248322147651,20.408000946044922,3.7999771119037176,19.71999931335449,-0.09572379586693125 2397,2016-08-12,19.95199966430664,20.607999801635746,19.84000015258789,20.440000534057614,341125.0,-0.021577115034203898,-1.1573027085962064,-6.7777424567541065,61.65643027650684,63.498800967675145,-0.5394483792057585,-0.9712551507852858,-2.7679116177964254,-5.086600501738401,29.664861330212112,0.7679996490478551,0.4658755249549422,0.8207998275756836,-0.7594690419294707,2.401068697080838,0.03066539282310643,1.6109342623282608,-1.5009477552068233,57.57569189569305,4.258377056609724,0.790134434752578,8,-0.8359994888305664,-1.103999137878418,-3.5859994888305664,-4.923999786376953,-1.7119998931884766,4,-0.0813953777385873,-1.0425499535846356,20.392000198364254,1.487172825279606,20.24799919128418,1.047248322147651,20.408000946044922,-0.0813953777385873 2398,2016-08-15,20.02400016784668,20.3439998626709,19.97599983215332,20.05599975585937,377125.0,0.0036086860841746393,-4.749988824151753,0.06557280938663318,60.75352930300244,65.36171260342448,-0.39178874039698997,-0.9820852642222953,-2.734180520441349,-5.089877276250656,29.186005041167647,0.3920001983642578,0.5371602357657252,0.8220003128051765,-0.7862047917701354,2.4302054173804883,0.017897760517520567,1.6261028650928324,-1.3991123675295363,46.808489052193366,-3.2218578798600817,0.8041025522876551,8,-0.8479995727539062,-1.0599994659423828,-3.617999792098999,-4.9120001792907715,-1.6000003814697266,0,-0.09029167745805222,-1.1573027085962064,19.95199966430664,-1.0425499535846356,20.392000198364254,1.487172825279606,20.24799919128418,-0.09029167745805222 2399,2016-08-16,19.6879997253418,20.0,19.535999298095703,20.0,436125.0,-0.016779886121076282,1.9743608553717493,9.750134112178356,63.44261231458094,64.7535411251962,0.2473923951616257,-0.6066186465272558,-2.293141244034043,-4.686281506097705,28.02404711564491,0.48800086975097656,0.6371601988542466,0.44119987487793466,-1.168833954656769,2.0512337044126383,-0.3638170398894154,1.2462167896452847,-0.9031829051047175,13.970611437767891,-39.9709313698769,0.8050169147673518,8,0.14400100708007457,-0.5719995498657262,-3.009999275207523,-4.315999507904056,-0.4639987945556676,1,-0.05526205602652634,-4.749988824151753,20.02400016784668,-1.1573027085962064,19.95199966430664,-1.0425499535846356,20.392000198364254,-0.05526205602652634 2400,2016-08-17,19.503999710083008,19.71999931335449,19.05599975585937,19.552000045776367,625875.0,-0.009345795297932336,2.4583411978582643,0.15384709435254304,62.52017793170761,63.77569982601058,0.4820892447553362,-0.3870148920386427,-2.0125856271159748,-4.441456726584464,26.484852584122166,0.6639995574951172,0.7447541253622347,0.22199983596801687,-1.3776535853454277,1.8216532572814614,-0.5778268746887036,1.0218265466247374,-0.5720481915195776,28.865975580530883,-28.47645793461069,0.7998267106567215,8,0.3280010223388672,-0.3879995346069336,-2.6519994735717773,-3.9919991493225098,0.007999420166015625,2,-0.0332238935319229,1.9743608553717493,19.6879997253418,-4.749988824151753,20.02400016784668,-1.1573027085962064,19.95199966430664,-0.0332238935319229 2401,2016-08-18,19.511999130249023,19.68000030517578,19.392000198364254,19.56800079345703,465250.0,0.0004101425494731359,1.0571385753503295,1.166693157434634,62.986986849061864,63.60293972594513,0.4471144446868536,-0.3585830312018885,-1.9271037867775114,-4.391799473276796,24.862478067525416,0.288000106811527,0.9298709636505649,0.1951992988586433,-1.39200317851882,1.7824017762361066,-0.5984019398300866,0.9888005375473732,-0.455999374389652,29.381402122416972,-31.967137871027333,0.7936012386887314,8,0.32000160217285156,-0.3959989547729492,-2.5179991722106934,-3.9039993286132812,0.008001327514648438,3,-0.05166048919115296,2.4583411978582643,19.503999710083008,1.9743608553717493,19.6879997253418,-4.749988824151753,20.02400016784668,-0.05166048919115296 2402,2016-08-19,19.66399955749512,19.75200080871582,19.29599952697754,19.503999710083008,376875.0,0.007790100144605683,1.7142743610994426,-2.857055277408871,63.166372463338924,63.73985285977842,0.31017428265758795,-0.46711529584917244,-1.9896664386180163,-4.482502482933491,22.852744469876416,0.45600128173828125,0.8999952759161047,0.3043997764587445,-1.271156254850034,1.879955807767523,-0.4833782391956447,1.0921777921131337,-0.6079998016357493,47.204949628526535,-17.022950175688578,0.7877780156543898,8,0.17600059509276988,-0.5479993820190465,-2.5679998397827184,-4.0559997558593786,-0.2479991912841868,4,-0.04678600981473713,1.0571385753503295,19.511999130249023,2.4583411978582643,19.503999710083008,1.9743608553717493,19.6879997253418,-0.04678600981473713 2403,2016-08-22,19.583999633789066,19.84000015258789,19.36000061035156,19.648000717163086,380750.0,-0.004068344462282214,1.1428553182249894,-0.4000071525641632,68.11844323629211,63.79737808889827,0.4122012531603154,-0.3376389123316308,-1.8146720700669157,-4.34258087557167,21.450610258653246,0.4799995422363317,0.8101018980775834,0.18199987411499308,-1.3683354618606067,1.7323352100905929,-0.5931677938728086,0.9571675421027948,-0.4025598144531308,55.93217599327633,-13.008035480521087,0.7751676679878003,8,0.2560005187988246,-0.46799945831299183,-2.4839997291564977,-3.975999832153324,-0.14399909973145242,0,-0.06862744525137987,1.7142743610994426,19.66399955749512,1.0571385753503295,19.511999130249023,2.4583411978582643,19.503999710083008,-0.06862744525137987 2404,2016-08-23,19.68000030517578,19.78400039672852,19.447999954223636,19.583999633789066,366250.0,0.004901995158388406,1.2105230136023175,-1.4999850990910724,52.83505582241044,62.424025185380735,0.2258213260247075,-0.39464668422647975,-1.7973878780564547,-4.380431242922976,19.885513541783506,0.3360004425048828,0.7748428611715461,0.24040050506591726,-1.2979613132560033,1.7787623233878378,-0.5287804040950448,1.0095814142268793,-0.3840007781982422,79.59186652458882,11.463615719477616,0.7691809091609605,8,0.15199947357177734,-0.564000129699707,-2.4640002250671387,-3.9560003280639613,-0.2480010986328125,1,-0.06382116358344281,1.1428553182249894,19.583999633789066,1.7142743610994426,19.66399955749512,1.0571385753503295,19.511999130249023,-0.06382116358344281 2405,2016-08-24,19.496000289916992,19.61599922180176,19.280000686645508,19.600000381469727,296250.0,-0.009349594126296767,3.941235869961366,-1.0833267106413815,41.31057924037702,59.64335415969757,0.3262400408598083,-0.12905344531794327,-1.5004212072728578,-4.136716737418718,18.954804016393556,0.39999961853027344,0.7535312358469568,0.0004004478454575633,-1.4542010615064846,1.4550019571973998,-0.7269003068305153,0.7277012025214304,1.128000259399414,38.57139451159908,-25.16383532708261,0.7273007546759719,8,0.3359994888305664,-0.38000011444091797,-2.1080002784729004,-3.5520005226135254,0.34399986267089844,2,-0.013951546731948539,1.2105230136023175,19.68000030517578,1.1428553182249894,19.583999633789066,1.7142743610994426,19.66399955749512,-0.013951546731948539 2406,2016-08-25,19.895999908447266,19.91200065612793,18.631999969482425,19.45599937438965,493375.0,0.020517009262517538,4.423708403208519,-4.230770641528812,52.00001017250664,58.57041859258644,-0.16932231243410456,-0.4221633271289207,-1.7784137809111584,-4.463722930313269,18.867898351536127,1.2800006866455043,0.6440912859895604,0.31880006790161275,-1.0236777718915135,1.661277907694739,-0.3524388519949504,0.9900389877981759,0.7011206436157238,98.74994225803134,36.27213855813166,0.6712389198965638,8,-0.40799999237060547,-0.7799997329711914,-2.492000102996826,-3.5840001106262207,-0.33600044250487926,3,-0.019300401083898633,3.941235869961366,19.496000289916992,1.2105230136023175,19.68000030517578,1.1428553182249894,19.583999633789066,-0.019300401083898633 2407,2016-08-26,19.847999572753906,20.191999435424805,19.583999633789066,19.895999908447266,346375.0,-0.0024125621187292,-1.1111096393920465,-0.10909153961861744,52.13903726270555,57.61325281033123,-0.15379945870160583,-0.26023110425978047,-1.6657664271962354,-4.341500831649572,18.53484415818673,0.6079998016357386,0.5491211560923439,0.18999977111816335,-0.997112622621799,1.3771121648581257,-0.4035564257518196,0.7835559679881463,0.6705161560058599,77.94871920272794,17.41867809571425,0.5935561968699815,8,-0.43599987030029297,-0.731999397277832,-2.3439996242523193,-3.5359997749328613,-0.055999755859375,4,-0.016525550284699264,4.423708403208519,19.895999908447266,3.941235869961366,19.496000289916992,1.2105230136023175,19.68000030517578,-0.016525550284699264 2408,2016-08-29,19.591999053955078,19.920000076293945,19.43199920654297,19.920000076293945,308750.0,-0.012898051406160294,1.9756057848308106,6.833306842565366,34.06249534339652,54.34879536908851,0.03852910831110279,0.09781509713126368,-1.3467607573021212,-4.007415125873974,18.392796701767672,0.48800086975097656,0.41952068326713743,-0.12760066986083984,-1.1471499415728417,0.891948601851162,-0.6373753057168408,0.38217396599516107,0.8510560444335944,61.53842391815996,5.200387660601997,0.5097746358560014,8,-0.17999935150146484,-0.4759988784790039,-1.859999656677246,-3.2519993782043457,0.7920017242431605,0,-0.008983191927452339,-1.1111096393920465,19.847999572753906,4.423708403208519,19.895999908447266,3.941235869961366,19.496000289916992,-0.008983191927452339 2409,2016-08-30,19.464000701904297,19.54400062561035,18.416000366210934,19.54400062561035,483750.0,-0.006533195091439237,27.200033378632995,0.24390144620770263,34.49371171441696,51.23474356716733,0.14685509385262208,0.36619184773261537,-1.1556876917844399,-3.7970678284906327,19.625382199751442,1.1759986877441442,0.33475779564414054,-0.3327990531921401,-0.9213044714790328,0.25570636509475264,-0.6270517623355865,-0.038546344048693726,0.9066121913281258,59.00905883679604,4.9768888706524805,0.29425270914344664,8,-0.16000080108642578,-0.34800052642822266,-1.4920012950897217,-3.1240010261535645,1.2239990234375036,1,-0.0012330542016644186,1.9756057848308106,19.591999053955078,-1.1111096393920465,19.847999572753906,4.423708403208519,19.895999908447266,-0.0012330542016644186 2410,2016-08-31,19.399999618530273,19.54400062561035,19.239999771118164,19.496000289916992,237000.0,-0.003288177202324216,2.166653421282683,1.200009536752259,29.73856565621942,47.54047454574039,0.2174159625764247,0.44480752761220543,-1.037855423241421,-3.6545970096512583,18.84065149228336,0.3040008544921875,0.24421471636186354,-0.3916001319885254,-0.9927019555712597,0.20950169159420895,-0.6921510437798908,-0.09104922019716,0.8533365230808592,55.4053923437526,5.114771212836196,0.30055091179136656,8,-0.09599971771240234,-0.2839994430541992,-1.4280002117156982,-3.059999942779541,1.0240001678466797,2,0.0016494633320573993,27.200033378632995,19.464000701904297,1.9756057848308106,19.591999053955078,-1.1111096393920465,19.847999572753906,0.0016494633320573993 2411,2016-09-01,19.45599937438965,19.503999710083008,18.56800079345703,19.288000106811523,513625.0,0.002886585410336151,6.090902522902638,-1.7499801319240245,37.984495407672455,44.74248820622189,0.1705750593675468,0.36598753504781456,-1.0336211578352916,-3.6391799202025528,18.1322578361931,0.9359989166259766,0.16129934059845752,-0.30920038223266744,-0.9210065110717558,0.3026057466064209,-0.6151034466522098,-0.0032973178131250336,0.6870966206974707,58.55853340278271,8.809819072145565,0.3059030644195437,9,-0.15199947357177734,-0.3399991989135742,-1.4579999446868896,-3.115999698638916,1.016000747680664,3,0.019736882737759087,2.166653421282683,19.399999618530273,27.200033378632995,19.464000701904297,1.9756057848308106,19.591999053955078,0.019736882737759087 2412,2016-09-02,19.527999877929688,19.66399955749512,18.576000213623047,18.576000213623047,156875.0,0.00370068389469691,-1.285713713280528,5.666689373297003,37.984495407672455,41.394271780819714,0.08633308324771605,0.28928681160821057,-1.0440828084501348,-3.6429629305471476,17.276695378040074,1.0879993438720739,0.09516407162874074,-0.22479991912841868,-0.8456701045531823,0.3960702662963449,-0.5352350118408005,0.08563517358396311,0.5114703794248605,73.93615199948265,22.831724423900567,0.31043509271238207,9,-0.2239999771118164,-0.4119997024536133,-1.502000093460083,-3.188000202178955,0.48800086975097656,4,0.0016386515881159358,6.090902522902638,19.45599937438965,2.166653421282683,19.399999618530273,27.200033378632995,19.464000701904297,0.0016386515881159358 2413,2016-09-06,19.535999298095703,19.631999969482425,19.256000518798828,19.631999969482425,224250.0,0.00040963847890318483,6.833267106412909,-0.10084107693109473,45.62210766411319,40.59283309656446,0.07913015562457204,0.2812137566233446,-0.9819602995593897,-3.577151772187424,17.23694127826717,0.3759994506835973,0.023902368528723628,-0.20760049819946147,-0.8359253845437564,0.4207243881448335,-0.521762941371609,0.106561944972686,0.40606276579022804,89.7435623121113,32.5398495140021,0.3141624431721473,9,-0.23199939727783203,-0.4199991226196289,-1.5099995136260986,-3.1959996223449707,0.9840011596679688,1,0.013104040130866634,-1.285713713280528,19.527999877929688,6.090902522902638,19.45599937438965,2.166653421282683,19.399999618530273,0.013104040130866634 2414,2016-09-07,19.600000381469727,19.631999969482425,19.288000106811523,19.479999542236328,339125.0,0.0032760588489713083,2.7391286319956647,-1.2499999999999538,52.9703157273532,41.88835937289515,0.002891793792805686,0.16187497676674667,-0.962560152991145,-3.5646879325168435,16.608680500306914,0.343999862670902,-0.061776423037684935,-0.10319938659667827,-0.650308811200631,0.44391003800727447,-0.37675409889865463,0.1703553257052981,0.2504979805557035,94.16065253672403,31.993826872435946,0.2735547123019757,9,-0.29600048065185547,-0.48400020599365234,-1.5880005359649658,-3.260000705718994,0.5679988861083984,2,0.040000019462740566,6.833267106412909,19.535999298095703,-1.285713713280528,19.527999877929688,6.090902522902638,19.45599937438965,0.040000019462740566 2415,2016-09-08,19.368000030517575,19.591999053955078,19.13599967956543,19.591999053955078,191250.0,-0.01183675236922399,3.071440735694823,-1.8666454740523224,46.08698536629855,41.23135661664981,0.24007201131698253,0.3421077396014276,-0.640139905391397,-3.2573063844227157,15.916010338651738,0.4640007019042969,-0.17367634775083474,-0.291199779510503,-0.7935403974804736,0.21114083845946752,-0.5423700884954883,-0.04002947052551775,0.396428451758986,72.99271343272616,6.402859821973664,0.2511703089849851,9,-0.06400012969970348,-0.19199943542480113,-1.4240002632141078,-2.964000225067135,0.7999992370605504,3,0.0681536396501623,2.7391286319956647,19.600000381469727,6.833267106412909,19.535999298095703,-1.285713713280528,19.527999877929688,0.0681536396501623 2416,2016-09-09,18.440000534057614,19.18400001525879,18.423999786376953,19.18400001525879,290125.0,-0.04791405901475321,1.0430127925756916,3.321440735694786,26.605533350151305,38.394300626366004,1.0502648104351806,1.1767002239077407,0.34950178057421155,-2.263666160537756,15.436779992615769,0.9440002441406214,-0.228333023788295,-1.121599292755132,-1.7635665470610817,-0.4796320384491821,-1.442582919908105,-0.8006156656021588,1.2435222612550092,1.2903831156542767,-64.9527846407406,0.3209836271529745,9,0.7279996871948278,1.0799999237060582,-0.02800035476684215,-1.5680003166198695,1.6879997253418004,4,0.10759214722662325,3.071440735694823,19.368000030517575,2.7391286319956647,19.600000381469727,6.833267106412909,19.535999298095703,0.10759214722662325 2417,2016-09-12,18.327999114990234,18.631999969482425,18.215999603271484,18.36000061035156,442875.0,-0.00607382949151869,-2.2499962747172786,0.04301279257568656,26.284001624990182,37.53002354654308,1.0325649144228635,1.2235283309966114,0.5019667706180044,-2.0863921134534387,15.648656918048337,0.41600036621094105,-0.2351127831303117,-1.1524006843566887,-1.9725507454642681,-0.33225062324910937,-1.5624757149104767,-0.7423256538029008,1.2794723345762868,7.909567991034367,-57.174291949627914,0.41007503055378924,9,0.6120004653930664,1.092000961303711,0.20600080490112305,-1.3919987678527832,1.815999984741211,0,0.11697954553732637,1.0430127925756916,18.440000534057614,3.071440735694823,19.368000030517575,2.7391286319956647,19.600000381469727,0.11697954553732637 2418,2016-09-13,18.215999603271484,18.368000030517575,17.959999084472656,18.23200035095215,240375.0,-0.006110842270127925,1.833338852279922,0.5000000000000555,22.522524457580133,36.19989162911676,1.0380104313967777,1.2576103217788734,0.6503520489582897,-1.9054042159233546,15.948735562199905,0.4080009460449183,-0.3183897434850991,-1.1740001678466783,-2.129299214562586,-0.21870112113077056,-1.6516496912046321,-0.6963506444887244,1.280154098591435,15.311027709015379,-45.957411397089395,0.4776495233579546,9,0.5959997177124023,1.0760002136230469,0.4120006561279297,-1.2799992561340332,1.3680000305175817,1,0.0988142942254957,-2.2499962747172786,18.327999114990234,1.0430127925756916,18.440000534057614,3.071440735694823,19.368000030517575,0.0988142942254957 2419,2016-09-14,18.600000381469727,18.648000717163086,18.08799934387207,18.200000762939453,264875.0,0.021080412086157407,1.258068733728903,-24.99880796280844,34.357555665367144,36.71311274124428,0.5795035423537662,0.8305002605108456,0.30872307117780196,-2.2123737808539374,16.88345310240972,0.5600013732910156,-0.39836114300322123,-0.7355994224548326,-1.741993737813214,0.27079489290354886,-1.2387965801340215,-0.23240226477564363,0.7425378586541669,39.215766480684586,-23.894123942533234,0.5031971576791905,9,0.21199893951416016,0.6919994354248047,0.12999963760375977,-1.6640000343322754,0.5039997100830078,2,0.10322580843636686,1.833338852279922,18.215999603271484,-2.2499962747172786,18.327999114990234,1.0430127925756916,18.440000534057614,0.10322580843636686 2420,2016-09-15,18.856000900268555,18.93600082397461,18.520000457763672,18.559999465942386,267750.0,0.013763468470348483,-1.21277113812065,0.7400042915385077,30.882393158797115,35.923990269147026,0.26621734728916024,0.5517528225739348,0.09068979140121058,-2.3895833771741053,18.46229716629087,0.4160003662109375,-0.4006729953403969,-0.4471989631652846,-1.47231530239603,0.5779173760654608,-0.9597571327806556,0.0653592064500863,0.34828342429021575,73.20270706170362,13.997889456206167,0.5125581696153725,9,-0.04400157928466797,0.43599891662597656,0.08199882507324219,-1.716001033782959,0.04799842834472656,3,0.06957988463454545,1.258068733728903,18.600000381469727,1.833338852279922,18.215999603271484,-2.2499962747172786,18.327999114990234,0.06957988463454545 2421,2016-09-16,18.503999710083008,18.91200065612793,18.29599952697754,18.91200065612793,478250.0,-0.018667860276806336,2.019606376513487,-1.3783748952896615,27.777809314585326,34.78991403658179,0.5240896320521955,0.868914965193543,0.48715103231855394,-1.9719177836177586,20.20856776472386,0.6160011291503906,-0.4076185946783468,-0.7488001823425279,-1.828363668912374,0.33076330422731814,-1.2885819256274509,-0.20901843905760487,0.5758560904671519,55.73766967751014,-1.0508887661789714,0.5397817432849222,9,0.29199981689453125,0.7799997329711914,0.4780006408691406,-1.3199992179870605,0.6079998016357422,4,0.08992647987280211,-1.21277113812065,18.856000900268555,1.258068733728903,18.600000381469727,1.833338852279922,18.215999603271484,0.08992647987280211 2422,2016-09-19,18.74399948120117,18.944000244140625,18.607999801635746,18.607999801635746,202125.0,0.012970156446088899,-3.941194620142416,-0.3333317750455625,35.90427757980032,33.71015513832481,0.18012635353270667,0.5865287777591135,0.28886925284833254,-2.140486557532231,22.1852604805676,0.4400005340576172,-0.39435426806743124,-0.4628004074096701,-1.5469828511922508,0.6213820363729106,-1.0048916293009604,0.07929081448162023,0.22387064774124,79.67474316728011,22.51678657416882,0.5420912218912894,9,0.05200004577637074,0.5399999618530309,0.23800086975098012,-1.559998989105221,-0.15999984741210227,0,0.07383700472176691,2.019606376513487,18.503999710083008,-1.21277113812065,18.856000900268555,1.258068733728903,18.600000381469727,0.07383700472176691 2423,2016-09-20,18.239999771118164,18.88800048828125,17.76799964904785,18.856000900268555,234375.0,-0.026888589630429616,2.294118637031718,-4.52943073923982,31.914904410061325,31.370664991959043,0.5374770142333567,1.03788989974365,0.8190164974508605,-1.5684110299014336,24.40402552679367,1.1200008392333984,-0.43258244379051547,-0.8996001243591323,-2.0499319759804173,0.25073172726215276,-1.4747660501697766,-0.324434198548488,-0.2800006866455078,40.13604449180376,-16.094275063390164,0.5751659258106426,9,0.4399995803833008,0.8159999847412109,0.7420005798339844,-1.0559992790222168,-0.3680000305175781,1,0.10438592941366909,-3.941194620142416,18.74399948120117,2.019606376513487,18.503999710083008,-1.21277113812065,18.856000900268555,0.10438592941366909 2424,2016-09-21,18.423999786376953,18.488000869750977,18.200000762939453,18.327999114990234,234500.0,0.010087720261386268,1.571396944874917,-0.15584496008818374,36.07307576532012,30.258008369628104,0.1889930617697857,0.795768314739604,0.6550725246053481,-1.6841069991248432,26.74269539313705,0.28800010681152344,-0.4786708984413899,-0.6528000831604004,-1.8159785824042167,0.5103784160834159,-1.2343893327823068,-0.071210833538494,-0.6560001373291016,55.782296375228476,-0.5295530511490725,0.5815892496219077,9,0.05200004577636719,0.555999755859375,0.646000862121582,-1.2399992942810059,-0.6079998016357422,2,0.06296134720267621,2.294118637031718,18.239999771118164,-3.941194620142416,18.74399948120117,2.019606376513487,18.503999710083008,0.06296134720267621 2425,2016-09-22,19.224000930786133,19.24799919128418,18.54400062561035,18.607999801635746,379250.0,0.043421686587334696,1.120485111712426,6.416633553206671,47.26932467903328,32.55398518394833,-0.7080404691363142,-0.027041594546219017,-0.11567881289060722,-2.4168455623308525,28.83513586389198,0.8239994049072266,-0.5341936235117402,0.1608010292053237,-0.9880120908320613,1.3096141492427087,-0.41360553081336704,0.7352075892240144,-1.4560012817382812,98.37849541076312,40.601367031764354,0.5744065600186918,9,-0.7160015106201172,-0.2440013885498047,0.2499995231628418,-1.648000717163086,-1.3600006103515625,3,-0.006242240606700311,1.571396944874917,18.423999786376953,2.294118637031718,18.239999771118164,-3.941194620142416,18.74399948120117,-0.006242240606700311 2426,2016-09-23,19.511999130249023,19.6560001373291,18.823999404907227,19.13599967956543,695625.0,0.014981179021983815,1.5060207739681957,0.6103875997795442,49.82078026066229,35.16918281013412,-0.9252881508038051,-0.36394274742063715,-0.3640299647293972,-2.6289644966347794,29.74311192406321,0.832000732421875,-0.6097175225845319,0.4679992675781257,-0.6340951112241733,1.5700936463804247,-0.08304792182302378,1.0190464569792752,-1.684799499511719,92.37282998739211,35.1261608189714,0.5510471894011496,9,-0.7999992370605469,-0.5319995880126953,-0.03799867630004883,-1.9359989166259766,-0.8399982452392578,4,-0.031160302825822384,1.120485111712426,19.224000930786133,1.571396944874917,18.423999786376953,2.294118637031718,18.239999771118164,-0.031160302825822384 2427,2016-09-26,19.520000457763672,19.672000885009766,19.256000518798828,19.36000061035156,260625.0,0.0004100721541260288,-1.2608713680042294,0.42553213075503654,49.82080170088839,38.202324726057256,-0.834141383483356,-0.4192732302397175,-0.33637401003994327,-2.561930275303723,31.21016885287979,0.4160003662109375,-0.6589145106368512,0.49240055084228374,-0.5683031833519578,1.5531042850365253,-0.03795131625483705,1.0227524179394045,-1.5830727966308586,92.01678946551198,37.27463468856098,0.5303518670971203,9,-0.8000001907348633,-0.5400009155273438,-0.046000003814697266,-1.944000244140625,-1.1680011749267578,0,-0.020901687319512696,1.5060207739681957,19.511999130249023,1.120485111712426,19.224000930786133,1.571396944874917,18.423999786376953,-0.020901687319512696 2428,2016-09-27,19.416000366210934,19.600000381469727,19.20800018310547,19.479999542236328,391125.0,-0.005327873417716789,1.5789414244842643,-0.39999523162388384,47.95737265472312,39.71341550265236,-0.6057179883655301,-0.3469214159050793,-0.21111670685297668,-2.401131761574856,32.54291569307352,0.3920001983642578,-0.5733758145652175,0.39720039367675497,-0.6465729935490785,1.4409737809025884,-0.12468629993616176,0.9190870872896717,-1.340266847167964,82.60866184992047,31.495571531949153,0.5218866936129167,9,-0.6960000991821254,-0.4360008239746058,0.061999797821048475,-1.840000152587887,-0.9680004119872976,1,-0.042851293609871055,-1.2608713680042294,19.520000457763672,1.5060207739681957,19.511999130249023,1.120485111712426,19.224000930786133,-0.042851293609871055 2429,2016-09-28,19.440000534057614,19.600000381469727,18.88800048828125,19.375999450683594,155625.0,0.0012361025645861723,2.7083252618873774,-1.0000298027059746,50.83799403554433,41.9307044889576,-0.5565619345600794,-0.3929590201553168,-0.2190742793372813,-2.37694214287421,32.76800401532879,0.7119998931884766,-0.4692233920233875,0.42240056991576935,-0.6192707714873151,1.4640719113188538,-0.09843510078577111,0.9432362406173098,-1.236565625737299,79.43259773045824,29.802955207147832,0.5208356707015415,9,-0.720000267028805,-0.4600009918212855,0.03799962997436879,-1.8640003204345668,-1.0080013275146449,2,-0.08065847481382482,1.5789414244842643,19.416000366210934,-1.2608713680042294,19.520000457763672,1.5060207739681957,19.511999130249023,-0.08065847481382482 2430,2016-09-29,19.43199920654297,19.503999710083008,19.13599967956543,19.38400077819824,150875.0,-0.0004115909102279103,2.8333449231594527,0.7499627477277085,64.69190095587635,46.032270226878836,-0.512117462058832,-0.4031048399910837,-0.19505045369742646,-2.3196696385707725,33.00525639021165,0.3680000305175781,-0.33414646157742567,0.41279926300048686,-0.6314402900132379,1.4570388160142116,-0.1093205135063755,0.9349190395073492,-1.111079020087498,71.69796467362578,15.29469876774833,0.5221197765068628,9,-0.7119989395141602,-0.4519996643066406,0.042000770568847656,-1.8559989929199219,-1.3279991149902344,3,-0.08316175832580486,2.7083252618873774,19.440000534057614,1.5789414244842643,19.416000366210934,-1.2608713680042294,19.520000457763672,-0.08316175832580486 2431,2016-09-30,19.84000015258789,19.92799949645996,19.392000198364254,19.552000045776367,296125.0,0.02099634431374109,1.3103478042825174,6.000198688654434,70.58822307224025,49.886041948261045,-0.7941951757313142,-0.8230611391093845,-0.5824733766163703,-2.670161722475221,32.277538807766305,0.5359992980957067,-0.24358773099300635,0.8016001701354973,-0.2895236898672522,1.8927240301382469,0.25603824013412435,1.3471621001368703,-1.4109935102480762,91.53851655818612,27.803117488207832,0.5455619300013747,9,-0.9920005798339844,-0.8600006103515625,-0.3660001754760742,-2.2639999389648438,-1.016000747680664,4,-0.09959676496754333,2.8333449231594527,19.43199920654297,2.7083252618873774,19.440000534057614,1.5789414244842643,19.416000366210934,-0.09959676496754333 2432,2016-10-03,19.559999465942386,19.895999908447266,19.280000686645508,19.871999740600586,239500.0,-0.01411293772641331,2.4222120968083756,-1.0833338852279752,67.49997143948482,53.83993828486366,-0.43166663695215846,-0.5697516694123301,-0.2844661403516753,-2.3394447059813075,31.876212790667168,0.6159992218017578,-0.16327312179237907,0.519999504089359,-0.5742366230993667,1.6142356312780848,-0.027118559505005635,1.0671175676837237,-0.9810935381905566,64.61534793556858,-5.028726026467737,0.5471180635943634,10,-0.49599933624267933,-0.5799999237060582,-0.2579994201660192,-1.9839992523193395,0.3120002746581996,0,-0.045398701696224064,1.3103478042825174,19.84000015258789,2.8333449231594527,19.43199920654297,2.7083252618873774,19.440000534057614,-0.045398701696224064 2433,2016-10-04,19.79199981689453,20.016000747680664,19.447999954223636,19.600000381469727,332250.0,0.011860958961481538,-1.290324441351005,-0.6153822641186538,66.1604890831863,57.182984209071016,-0.4697647279306558,-0.8238278214771846,-0.4930716747385837,-2.515160390057467,31.376202813514887,0.5680007934570277,-0.02382000411655838,0.7391998291015618,-0.38504372588029767,1.8634433840834213,0.17707805161063206,1.3013216065924915,-1.0781845322718873,80.14176602180937,6.374064214272266,0.562121777490929,10,-0.5119991302490234,-0.8999996185302734,-0.5279998779296875,-2.1319994926452637,0.5839996337890625,1,-0.07275669701797527,2.4222120968083756,19.559999465942386,1.3103478042825174,19.84000015258789,2.8333449231594527,19.43199920654297,-0.07275669701797527 2434,2016-10-05,20.38400077819824,20.399999618530273,19.75200080871582,19.79199981689453,315125.0,0.029911124028930702,1.0769237823050235,3.0833474066936026,68.98605419251115,59.59595415501299,-0.8431696960120085,-1.4272581633614472,-1.06050602879629,-3.047501500060541,30.61428393778374,0.6479988098144531,0.0920981706433075,1.292000770568844,0.04000687414066206,2.543994666997026,0.6660038223547531,1.9179977187829351,-1.5139232380086334,98.73426889995444,23.86670819467308,0.6259969482140905,10,-0.7720012664794886,-1.3000011444091761,-1.1200008392333949,-2.612000465393063,-0.432001113891598,2,-0.09497648891601584,-1.290324441351005,19.79199981689453,2.4222120968083756,19.559999465942386,1.3103478042825174,19.84000015258789,-0.09497648891601584 2435,2016-10-06,20.6879997253418,20.823999404907227,20.152000427246094,20.408000946044922,307125.0,0.014913605550324727,1.4347871156783205,0.472970142954268,77.46476373316152,62.66750787417957,-1.0255040375803688,-1.7152366664528742,-1.3181040302220062,-3.2890839640131766,29.677790656598546,0.6719989776611328,0.2910372596138906,1.529999732971195,0.09147047447353529,2.9685289914688546,0.8107351037223651,2.249264362220025,-1.603733094184502,91.19172328597924,13.329985251996916,0.7192646292488305,10,-0.8319997787475621,-1.3920001983642614,-1.4779996871948278,-2.4359993934631383,0.8080005645751918,3,-0.10904875042294881,1.0769237823050235,20.38400077819824,-1.290324441351005,19.79199981689453,2.4222120968083756,19.559999465942386,-0.10904875042294881 2436,2016-10-07,20.423999786376953,20.6879997253418,20.27199935913086,20.68000030517578,310750.0,-0.012761018100820087,2.0588334291684243,-0.9142915531335034,70.99998378755214,65.02075032825331,-0.6912214282974496,-1.3649617334159245,-1.0062035294898877,-2.9520726880420938,27.97189274931884,0.41600036621094105,0.4724788520233716,1.1667998313903816,-0.3354728424017246,2.6690725051824877,0.4156634944943285,1.9179361682864347,-1.0613759114196668,74.09326744904263,-3.3929395040144072,0.7511363368960536,10,-0.5679998397827148,-1.128000259399414,-1.2139997482299805,-2.171999454498291,1.11199951171875,4,-0.11359183896837322,1.4347871156783205,20.6879997253418,1.0769237823050235,20.38400077819824,-1.290324441351005,19.79199981689453,-0.11359183896837322 2437,2016-10-10,20.472000122070312,20.775999069213867,20.375999450683594,20.61599922180176,204875.0,0.0023501927240214826,-1.3809469746425145,0.5624953433965777,81.48980748396598,68.74657642039142,-0.6593130450632287,-1.3113361247358384,-1.0037263293098277,-2.9265522837861724,26.037237094486386,0.39999961853027344,0.5620446645795738,1.107600116729735,-0.4212383391256296,2.6364385725850994,0.34318088880205266,1.8720193446574172,-0.8755561623210362,74.41864655817686,-7.4702209418856995,0.7644192279276816,10,-0.6160001754760742,-1.1760005950927734,-1.2620000839233398,-2.2199997901916504,0.9440002441406214,0,-0.08050022994023043,2.0588334291684243,20.423999786376953,1.4347871156783205,20.6879997253418,1.0769237823050235,20.38400077819824,-0.08050022994023043 2438,2016-10-11,20.016000747680664,20.488000869750977,19.79199981689453,20.488000869750977,280875.0,-0.022274295216423323,1.9491562409077685,3.277799117845661,70.85953061076582,70.97119159541603,-0.12209248979225151,-0.7521331776882292,-0.5056338964388871,-2.3986819154005588,23.745958609846078,0.6960010528564453,0.6122535201019694,0.5616006851196289,-0.892696627742275,2.015897997981533,-0.16554797131132304,1.2887493415505809,0.8079986572265625,24.626892227544143,-58.06243297028682,0.7271486564309517,10,-0.03600120544433594,-0.720001220703125,-0.8060007095336914,-1.764000415802002,2.239999771118164,1,-0.007194294649332744,-1.3809469746425145,20.472000122070312,2.0588334291684243,20.423999786376953,1.4347871156783205,20.6879997253418,-0.007194294649332744 2439,2016-10-12,20.520000457763672,20.583999633789066,19.895999908447266,20.03199958801269,238750.0,0.025179840690274125,1.233768163957863,-1.0338998803866497,68.4090718208394,71.38421058041193,-0.5104641603924591,-1.1646271291767363,-0.9466314571939769,-2.8294495195033917,21.89904802243734,0.6879997253418004,0.6794664372363926,0.9696003913879387,-0.5006193254532683,2.4398201082291457,0.23449053296733524,1.7047102498085422,0.28335895538329936,70.54272592017595,-9.742242001106774,0.7351098584206031,10,-0.4680004119873047,-1.2240009307861328,-1.3100004196166992,-2.2680001258850098,1.8799991607666016,2,-0.007017592781075943,1.9491562409077685,20.016000747680664,-1.3809469746425145,20.472000122070312,2.0588334291684243,20.423999786376953,-0.007017592781075943 2440,2016-10-13,20.167999267578125,20.520000457763672,20.040000915527344,20.520000457763672,385375.0,-0.017154053719933948,1.7272609049038201,-0.7213126287360268,59.15177395397996,70.11349401171634,-0.04814511419203882,-0.7476257548770349,-0.5854842896400498,-2.4102458947517995,20.56029800372673,0.4799995422363281,0.7633559242643386,0.5519992828369134,-0.9047826905652627,2.0087812562390894,-0.17639170386417646,1.2803902695380032,0.6151329536437977,38.211355323425714,-38.86972459217778,0.7283909867010886,10,-0.11599922180175781,-0.8719997406005859,-0.9579992294311523,-1.915998935699463,1.904001235961914,3,-0.010710016417876611,1.233768163957863,20.520000457763672,1.9491562409077685,20.016000747680664,-1.3809469746425145,20.472000122070312,-0.010710016417876611 2441,2016-10-14,20.167999267578125,20.496000289916992,20.1200008392334,20.327999114990234,164750.0,0.0,-1.9375335280443464,0.45454348415063667,59.060375836864274,69.17576116698072,0.003659271630940708,-0.6498915132724115,-0.5916239294011802,-2.348237119014243,18.913957896753864,0.37599945068359375,0.8369441439769503,0.4687993049621575,-0.9084771097274036,1.8460757196517186,-0.21983890238262305,1.157437512306938,0.5953103055572484,38.211355323425714,-35.45283321786534,0.6886382073447805,10,-0.03199958801269531,-0.8719997406005859,-0.9279990196228027,-1.83599853515625,1.9840011596679688,4,0.06584693923872509,1.7272609049038201,20.167999267578125,1.233768163957863,20.520000457763672,1.9491562409077685,20.016000747680664,0.06584693923872509 2442,2016-10-17,20.128000259399414,20.351999282836914,20.07999992370605,20.09600067138672,152750.0,-0.0019832908385222225,-7.499836090000658,-0.19999761581193526,60.1366642390354,68.50644729540839,0.14829734797121574,-0.5279590766178615,-0.5516504455335323,-2.243916346021397,17.272747707219438,0.2719993591308629,0.8596591568549954,0.35960025787353445,-0.953164430930368,1.6723649466774368,-0.29678208652841676,1.0159826022754856,0.6158831186111442,42.42430810430676,-28.864715098604506,0.6563823444019513,10,0.15999984741210938,-0.832000732421875,-0.7839999198913574,-1.795999526977539,2.280000686645508,0,0.06995225658538917,-1.9375335280443464,20.167999267578125,1.7272609049038201,20.167999267578125,1.233768163957863,20.520000457763672,0.06995225658538917 2443,2016-10-18,20.143999099731445,20.280000686645508,19.944000244140625,20.23200035095215,152500.0,0.0007948549347100986,2.6521405618326943,-2.7500745067652144,60.04563699644991,67.51306760695715,0.20951306315699725,-0.41529363951124765,-0.5656841127992109,-2.192420368375185,14.823754407589007,0.3360004425048828,0.8231555720516397,0.28039913177490305,-0.8255393460898759,1.386337609639682,-0.2725701071574882,0.8333683707072943,0.5808466070567917,36.04640847217968,-32.79922393526412,0.5529692389323901,10,0.1640005111694336,-0.8479995727539062,-0.9639992713928223,-1.6959991455078125,2.2720012664794886,1,0.06314541914849703,-7.499836090000658,20.128000259399414,-1.9375335280443464,20.167999267578125,1.7272609049038201,20.167999267578125,0.06314541914849703 2444,2016-10-19,19.583999633789066,20.215999603271484,19.56800079345703,20.215999603271484,179250.0,-0.02779981587418978,1.0506292440018108,7.181715722397983,51.87377263801009,64.66962415194033,0.71979226135932,0.248823256787162,-0.03236594125054992,-1.5687746192141994,12.465466533813016,0.6479988098144531,0.8060735433156481,-0.3376003265380838,-1.225907087998408,0.5507064349222404,-0.7817537072682441,0.1065530541920765,1.1221891552012977,1.6805510476400283,-64.0446645933356,0.4441533807301614,10,0.5880002975463832,-0.288000106811527,-0.5320000648498571,-0.94799900054932,3.088001251220703,2,0.13643795623850252,2.6521405618326943,20.143999099731445,-7.499836090000658,20.128000259399414,-1.9375335280443464,20.167999267578125,0.13643795623850252 2445,2016-10-20,19.104000091552734,19.84000015258789,19.104000091552734,19.600000381469727,159500.0,-0.024509781005518816,-1.9677404469192108,0.7848106232080926,41.08526701967416,61.345766733287206,1.0632884063455386,0.7582474231444927,0.4199826834283016,-1.027657017065117,11.737629067381054,0.7360000610351562,0.7701426048305251,-0.8115998268127456,-1.721114146713802,0.0979144930883109,-1.2663569867632738,-0.35684266686221733,1.556661177616295,0.0,-59.879848232618706,0.45475715995052857,10,0.8359994888305664,0.1919994354248047,-0.05200052261352539,-0.26399993896484375,3.1040000915527344,3,0.17252928764562458,1.0506292440018108,19.583999633789066,2.6521405618326943,20.143999099731445,-7.499836090000658,20.128000259399414,0.17252928764562458 2446,2016-10-21,18.90399932861328,19.11199951171875,18.832000732421875,19.06399917602539,152125.0,-0.01046905161123235,1.1874860301896915,0.32258014897307025,41.897228359382645,56.94659127500018,1.1454599760100912,0.9595600260192256,0.584796107345916,-0.7711683046337647,11.794491248607885,0.279998779296875,0.6594012231124289,-0.9812005996704087,-1.983433515669109,0.0210323163282915,-1.482317057669757,-0.4800841416710604,1.6632622698987696,4.73675426675551,-52.29092520941615,0.5011164579993499,10,0.8040008544921875,0.3920001983642578,0.14800024032592773,-0.055998802185058594,3.848001480102539,4,0.16758364829878292,-1.9677404469192108,19.104000091552734,1.0506292440018108,19.583999633789066,2.6521405618326943,20.143999099731445,0.16758364829878292 2447,2016-10-24,19.11199951171875,19.167999267578125,18.92799949645996,19.016000747680664,148625.0,0.011002972412860634,1.307709236962522,-0.5999928474358057,41.55068838062051,53.69005324942847,0.809369900627857,0.7583048861160115,0.357484781314227,-0.9266457185678831,11.836463835052907,0.26399993896484375,0.4791421377474805,-0.7528003692626939,-1.8018481959169321,0.29624745739154434,-1.277324282589813,-0.22827645593557477,1.3164412175060853,19.336932883192016,-33.33078242462548,0.5245239133271187,10,0.5960006713867188,0.18400001525878906,-0.07200002670288086,-0.26399898529052734,2.7840003967285156,0,0.15906242115919533,1.1874860301896915,18.90399932861328,-1.9677404469192108,19.104000091552734,1.0506292440018108,19.583999633789066,0.15906242115919533 2448,2016-10-25,18.583999633789066,19.176000595092773,18.552000045776367,19.11199951171875,146000.0,-0.027626616336293597,-1.1081133327748744,-5.500069539647496,27.272696622015857,49.119344894003646,1.2436631254848258,1.286749759481335,0.8573188111190504,-0.34431708925313487,11.989689743253104,0.6240005493164062,0.3240250928722084,-1.239200210571287,-2.4207957763613663,-0.057604644781207526,-1.8299979934663284,-0.6484024276762455,1.716725895691532,1.9230526756190418,-43.06205562048219,0.5907977828950401,10,0.9520006179809535,0.711999893188473,0.4559998512268031,0.2640008926391566,3.0240001678466797,1,0.20576847759419503,1.307709236962522,19.11199951171875,1.1874860301896915,18.90399932861328,-1.9677404469192108,19.104000091552734,0.20576847759419503 2449,2016-10-26,17.871999740600586,18.600000381469727,17.84000015258789,18.600000381469727,184875.0,-0.03831252191234091,1.0879108786895897,1.378789411322727,17.765554089819204,44.520876020208,1.721585937047422,1.976597035253704,1.5431305921982172,0.4189338242984775,12.024336046364951,0.7600002288818359,0.09867266158183341,-1.8728000640869134,-3.33597665121232,-0.4096234769615066,-2.604388357649615,-1.1412117705242117,2.2538532405095886,1.5999794006347656,-35.989551669811675,0.731588293562703,10,1.2960004806518555,1.4600000381469727,0.995999813079834,0.9760007858276367,6.02400016784668,2,0.25425250064700644,-1.1081133327748744,18.583999633789066,1.307709236962522,19.11199951171875,1.1874860301896915,18.90399932861328,0.25425250064700644 2450,2016-10-27,17.81599998474121,18.016000747680664,17.70400047302246,17.920000076293945,161625.0,-0.0031333794019792194,1.1080997486951478,0.14285714285714285,18.653833016129482,40.03126015123746,1.574437792403689,2.0082887272281127,1.577683349725504,0.5221639488655399,12.106277391181733,0.3120002746582031,-0.0700698195536944,-1.8479998588562019,-3.5438808782219553,-0.15211883949044847,-2.6959403685390804,-1.0000593491733234,2.0355506569462882,7.608661849920701,-24.31565650729794,0.8479405096828768,10,1.2119998931884766,1.4479999542236328,0.9119997024536133,1.148000717163086,7.200000762939453,3,0.2725640381919374,1.0879108786895897,17.871999740600586,-1.1081133327748744,18.583999633789066,1.307709236962522,19.11199951171875,0.2725640381919374 2451,2016-10-28,17.86400032043457,18.09600067138672,17.360000610351562,17.847999572753906,171750.0,0.0026942262985221177,2.066657659769768,-0.15385320764405971,18.653833016129482,35.4220566820257,1.3021840559668831,1.9021872535228326,1.5080937084727992,0.5195978521625157,13.087382093807648,0.7360000610351562,-0.2734172637254879,-1.7011995315551758,-3.5748311000705257,0.17243203696017417,-2.6380153158128508,-0.7643837472975008,1.6868932976398234,27.753288233360323,1.1544716565447573,0.9368157842576756,10,0.9560003280639648,1.2279996871948242,0.8799991607666016,1.251999855041504,6.727998733520508,4,0.24317061043162935,1.1080997486951478,17.81599998474121,1.0879108786895897,17.871999740600586,-1.1081133327748744,18.583999633789066,0.24317061043162935 2452,2016-10-31,18.672000885009766,18.69599914550781,17.631999969482422,17.86400032043457,433750.0,0.04523066223028027,1.4859878472957349,50.49767552747646,35.1063816295913,32.6510283079303,0.29718210192802985,1.0796007254004536,0.6825475729999866,-0.24164085945540847,13.508248261861649,1.063999176025387,-0.4072871600839676,-0.8487990379333503,-2.76456205677216,1.0669639809054594,-1.8066805473527552,0.10908247148605454,0.528349851828974,72.24671176663968,43.52309646761213,0.9578815094194042,10,0.11599922180175781,0.4199991226196289,0.17399883270263672,0.4439992904663086,6.175998687744141,0,0.21850898298647548,2.066657659769768,17.86400032043457,1.1080997486951478,17.81599998474121,1.0879108786895897,17.871999740600586,0.21850898298647548 2453,2016-11-01,18.351999282836914,18.92799949645996,18.07200050354004,18.63999938964844,221625.0,-0.01713804557655918,-1.018871107412364,-0.3564355267040469,24.953781621854105,29.659918195024076,0.3757730730839448,1.3556969813725601,0.9835024372646117,0.1260358078048327,14.012802203841543,0.8559989929199219,-0.5623554962083226,-1.096800613403321,-3.0768095561047346,0.8832083292980926,-2.0868050847540296,-0.10679614205261245,-0.9919986724853516,63.26526640254087,38.18608969157513,0.9900044713507069,11,0.2480010986328125,0.7400007247924805,0.4980006217956543,0.7640008926391602,6.120000839233395,1,0.19311250894199627,1.4859878472957349,18.672000885009766,2.066657659769768,17.86400032043457,1.1080997486951478,17.81599998474121,0.19311250894199627 2454,2016-11-02,18.447999954223636,18.54400062561035,18.24799919128418,18.368000030517575,225875.0,0.005231074277367798,1.1764710007222647,-0.27777740984802946,28.880168213889135,28.30379610549241,0.11363455240293874,1.1670548216338723,0.8660829996137664,0.08628894354930239,15.217618788838442,0.2960014343261719,-0.7316766004915465,-0.903999900817869,-2.880794919203751,1.0727951175680133,-1.8923974100108119,0.08439760837507393,-1.0566393661499056,69.38776254952381,44.07075647734435,0.9883975091929412,11,-0.1799993515014684,0.6440000534057582,0.401999950408932,0.6680002212524379,6.007999420166012,2,0.17129227315986806,-1.018871107412364,18.351999282836914,1.4859878472957349,18.672000885009766,2.066657659769768,17.86400032043457,0.17129227315986806 2455,2016-11-03,18.43199920654297,18.496000289916992,18.239999771118164,18.496000289916992,248250.0,-0.0008673432198813558,6.999880792728357,-0.8000143051283175,28.767129039933977,26.844896181109224,0.027141695813675426,1.0597075563749385,0.8659692203568881,0.15876608346403742,16.378897468520133,0.2560005187988281,-0.9190184594690294,-0.807200622558593,-2.719415745347195,1.1050145002300091,-1.7633081839528941,0.14890693883570805,-1.0099058403015135,68.36730597762026,42.8356079548323,0.9561075613943005,11,-0.16399860382080078,0.6600008010864258,0.4180006980895996,0.6840009689331055,5.400001525878906,3,0.29644102306410103,1.1764710007222647,18.447999954223636,-1.018871107412364,18.351999282836914,1.4859878472957349,18.672000885009766,0.29644102306410103 2456,2016-11-04,18.104000091552734,18.503999710083008,18.07999992370605,18.440000534057614,199625.0,-0.017795091640075644,-1.2083277454091876,5.2499180450006895,26.873862663095508,25.214137768050893,0.2567242987663185,1.2701053688678456,1.1608150272575308,0.5429295509134136,17.674009438394233,0.4239997863769567,-1.0537601007164064,-1.0191997528076158,-2.9101476791870518,0.8717481735718202,-1.9646737159973355,-0.073725789617896,-0.6517886027069082,36.41977579815064,12.486835010975035,0.9454739631897183,11,0.1640005111694336,0.9879999160766602,0.745999813079834,1.0120000839233398,6.239999771118164,4,0.3817941129680531,6.999880792728357,18.43199920654297,1.1764710007222647,18.447999954223636,-1.018871107412364,18.351999282836914,0.3817941129680531 2457,2016-11-07,18.823999404907227,18.84000015258789,18.31999969482422,18.375999450683594,152000.0,0.03977017839778085,1.166662030763851,-1.3333314411248942,37.00788170237564,26.295824999201983,-0.5681735682862268,0.4430257471020944,0.4168927423813713,-0.14552801358593825,18.649925125282873,0.7360000610351562,-1.0894384962243073,-0.21680040359497,-2.000879861464007,1.567279054274067,-1.1088401325294868,0.6752393253395468,-1.342272155909118,87.85044230040776,62.746111068457196,0.8920397289345184,11,-0.6799993515014648,0.26800060272216797,0.09000015258789062,0.29200077056884766,5.376001358032223,0,0.3064173306095723,-1.2083277454091876,18.104000091552734,6.999880792728357,18.43199920654297,1.1764710007222647,18.447999954223636,0.3064173306095723 2458,2016-11-08,19.871999740600586,19.920000076293945,18.78400039672852,18.847999572753906,223500.0,0.05567362775309892,1.0285693363283162,2.2857148939250087,52.58620660124543,30.16478638936045,-1.5804596718687627,-0.6496224057761602,-0.6350930246928215,-1.1555723115338168,19.31122000623747,1.1359996795654261,-1.0922856305030244,0.838399982452394,-0.9302035298552305,2.6070034947600185,-0.04590177370142001,1.722701738606208,-2.36134704665324,97.39128631995771,66.460301315218,0.8843017561538123,11,-1.231999397277832,-0.7799997329711914,-0.8499999046325684,-0.7559995651245117,4.544000625610348,1,0.25040257131177546,1.166662030763851,18.823999404907227,-1.2083277454091876,18.104000091552734,6.999880792728357,18.43199920654297,0.25040257131177546 2459,2016-11-09,20.375999450683594,20.408000946044922,19.08799934387207,19.520000457763672,232750.0,0.025362304582426276,1.8695625132166536,0.835936379502711,61.373378993253326,34.91140260904088,-1.8907459487766047,-1.2279195271625412,-1.1331774156788015,-1.6181721850211588,20.399003287483954,1.3200016021728516,-1.0972222493436945,1.3495997428894029,-0.39452817389442885,3.0937276596732346,0.477535784497487,2.2216637012813187,-2.768972861442382,98.62536592319977,61.14705817404296,0.8720639583919161,11,-1.4919986724853516,-1.2839994430541992,-1.289999008178711,-1.2599992752075195,4.120000839233395,2,0.2010208471638577,1.0285693363283162,19.871999740600586,1.166662030763851,18.823999404907227,-1.2083277454091876,18.104000091552734,0.2010208471638577 2460,2016-11-10,19.95199966430664,20.527999877929688,19.76000022888184,20.527999877929688,239625.0,-0.0208087847373164,1.6666644590880368,-0.6728982374830099,59.009628565619195,39.395379892317514,-1.2649097852650222,-0.8652957622046777,-0.7060040018253524,-1.1596717972044956,21.598715025775107,0.767999649047848,-1.0003886857252802,0.9363999366760254,-0.7804250604542311,2.653224933806282,0.07798743811089892,1.7948124352411519,-2.176914613657207,76.47057906887417,33.4110391559414,0.8584124985651278,11,-0.8719997406005859,-0.8599996566772461,-0.6040000915527344,-0.8359994888305664,4.592000961303711,3,0.2257417695400472,1.8695625132166536,20.375999450683594,1.0285693363283162,19.871999740600586,1.166662030763851,18.823999404907227,0.2257417695400472 2461,2016-11-11,21.496000289916992,21.520000457763672,19.775999069213867,19.95199966430664,371750.0,0.07738575839957074,1.1909551953054331,-2.680555647537998,66.66666666666666,42.902078229770325,-2.502718769616088,-2.4292537989046252,-2.2306294601789354,-2.6575440210987367,23.247288852194803,1.7440013885498047,-0.7356188474559886,2.4140005111694336,0.4279040355291386,4.400096986809729,1.420952273349286,3.407048748989581,-3.5006820530851392,99.2499949336064,50.99249293748013,0.9930482378201483,11,-1.6999998092651367,-2.055999755859375,-1.9200005531311035,-2.280000686645508,3.2320003509521484,4,0.10867139984179364,1.6666644590880368,19.95199966430664,1.8695625132166536,20.375999450683594,1.0285693363283162,19.871999740600586,0.10867139984179364 2462,2016-11-14,21.535999298095703,21.832000732421875,21.18400001525879,21.78400039672852,288750.0,0.0018607651488296018,2.7674266450797314,-0.16062240812550183,72.14885215647118,48.14597495583889,-2.3397900633890316,-2.485809304977874,-2.252710181706391,-2.651096944884582,25.01567677304337,0.6480007171630859,-0.45490699213752706,2.383599567413331,0.156227983500564,4.610971151326098,1.2699137754569492,3.4972853593697124,-3.1882128391706672,90.28866792237942,34.67601730471061,1.1136857919563834,11,-1.5799989700317383,-1.9399986267089844,-1.9599995613098145,-2.3199996948242188,3.3760013580322266,0,0.1303863603312565,1.1909551953054331,21.496000289916992,1.6666644590880368,19.95199966430664,1.8695625132166536,20.375999450683594,0.1303863603312565 2463,2016-11-15,21.416000366210934,21.69599914550781,21.23200035095215,21.368000030517575,257375.0,-0.005572015963771881,-1.8999952316239126,-0.19354888328308342,79.18313843636996,53.73519386944787,-1.9438747947813582,-2.3880665637304155,-2.11607580966432,-2.481301530543835,26.632497179945002,0.4639987945556605,-0.15519162087347382,2.200000572204587,-0.21160924123300262,4.611610385642177,0.994195665485794,3.40580547892338,-2.650108194466277,84.83964447150679,21.469650006300114,1.2058049067187948,11,-1.460000038146969,-1.8199996948242152,-1.8400006294250453,-2.2000007629394496,4.1599998474121165,1,0.1299962807771038,2.7674266450797314,21.535999298095703,1.1909551953054331,21.496000289916992,1.6666644590880368,19.95199966430664,0.1299962807771038 2464,2016-11-16,22.256000518798828,22.368000030517575,21.128000259399414,21.368000030517575,375750.0,0.03922301728726163,1.2302163949722895,18.49988079154422,82.38039637570417,59.69222357342234,-2.4439075156263925,-3.1806993906943077,-2.9313999220686213,-3.260622400074361,27.906867499532755,1.2399997711181605,0.04906216636767624,2.906400680541992,0.13912784190372207,5.673673519180262,1.5227642612228571,4.290037099861127,-3.1221753197729036,95.70553986819705,24.23773388317153,1.383636419319135,11,-2.0320005416870153,-2.392000198364258,-2.6180009841918945,-3.0400009155273438,2.887998580932617,2,0.09705247111167314,-1.8999952316239126,21.416000366210934,2.7674266450797314,21.535999298095703,1.1909551953054331,21.496000289916992,0.09705247111167314 2465,2016-11-17,22.399999618530273,22.631999969482425,21.90399932861328,22.472000122070312,404875.0,0.006470124747248063,2.714287104480758,-0.08108160354663518,82.62370193560771,65.88665015925702,-2.196878701855006,-3.2307520400129874,-3.041061723993959,-3.3385290009719455,28.63729340397123,0.7280006408691442,0.35557948734370015,2.88559980392456,-0.1949327548276294,5.966132362676749,1.3453335245484652,4.4258660833006545,-2.813389943095519,91.87674097265388,14.264692199774316,1.5402662793760948,11,-1.9239997863769531,-2.4039993286132812,-2.7259998321533203,-3.184000015258789,2.552000045776367,3,0.09357146013756235,1.2302163949722895,22.256000518798828,-1.8999952316239126,21.416000366210934,2.7674266450797314,21.535999298095703,0.09357146013756235 2466,2016-11-18,22.07200050354004,22.503999710083008,21.992000579833984,22.503999710083008,238750.0,-0.014642817882858261,1.3703706974197765,5.9999470184640655,76.26700059029974,70.24877448013748,-1.3933522865731973,-2.7966297907701616,-2.651911954327069,-2.9555094530858987,29.045998097807,0.5119991302490234,0.6467571763818114,2.3992006301879876,-0.8692419403339109,5.667643200709886,0.7649793449270383,4.033421915448937,-1.9981283810576578,62.765985778582504,-14.883430961916304,1.63422128526095,11,-1.3640003204345668,-2.076000213623047,-2.398000717163086,-2.8560009002685547,2.455999374389652,4,0.11199710337419755,2.714287104480758,22.399999618530273,1.2302163949722895,22.256000518798828,-1.8999952316239126,21.416000366210934,0.11199710337419755 2467,2016-11-21,22.152000427246094,22.239999771118164,21.832000732421875,22.1200008392334,176000.0,0.003624498091744144,2.923100200823468,-0.07407325645055896,80.4878310048996,73.34895496943238,-1.0634647645458415,-2.7797207866243383,-2.6649601303120107,-2.9899396216955125,29.497491716763562,0.40799903869628906,0.9707502295034693,2.327200508117677,-1.1098350271961976,5.764236043431552,0.6086827404607398,4.045718275774615,-1.668827849243705,68.0851306673564,-10.913531962776446,1.7185177676569379,11,-1.2920007705688477,-2.1560001373291016,-2.4360008239746094,-2.87600040435791,2.552000045776367,0,0.11628747580081611,1.3703706974197765,22.07200050354004,2.714287104480758,22.399999618530273,1.2302163949722895,22.256000518798828,0.11628747580081611 2468,2016-11-22,22.408000946044922,22.488000869750977,22.07200050354004,22.224000930786133,328875.0,0.011556541795835207,1.418607745834604,5.750074506765214,80.97624555874268,75.52705125448676,-1.030244095612744,-2.882326118693811,-2.846043121570375,-3.200207434576228,29.56585733783612,0.4160003662109375,1.3775420355242183,2.3920009613037116,-1.1773113986203434,5.961313321227767,0.6073447813416841,4.176657141265739,-1.5810159854057275,85.10644503879989,4.689981895142964,1.784656179962028,11,-1.2120008468627894,-2.4120006561279297,-2.6160011291503906,-3.112001419067383,2.3119983673095668,1,0.11174578741371266,2.923100200823468,22.152000427246094,1.3703706974197765,22.07200050354004,2.714287104480758,22.399999618530273,0.11174578741371266 2469,2016-11-23,22.416000366210934,22.535999298095703,22.304000854492188,22.312000274658203,173875.0,0.0003569894603838719,-2.8666751438471563,0.565217842001038,81.20304076542577,77.99298594335416,-0.8028679856975671,-2.6693022658484438,-2.7898668098979336,-3.1615801308737517,28.883391958802385,0.23199844360351562,1.722438197901436,2.172800350189206,-1.4003693655425984,5.745970065921011,0.38621549232330565,3.9593852080551066,-1.3002130041568236,73.00002384187988,-8.571250648951178,1.7865848578659018,11,-1.2120008468627894,-2.4200000762939418,-2.614000797271725,-3.120000839233395,2.5439987182617223,2,0.1409707260790103,1.418607745834604,22.408000946044922,2.923100200823468,22.152000427246094,1.3703706974197765,22.07200050354004,0.1409707260790103 2470,2016-11-25,22.67200088500977,22.76799964904785,22.288000106811523,22.392000198364254,136000.0,0.011420436947561896,1.0339040583844858,2.6923119245865963,86.18507093938783,80.16169752921206,-0.7067871568211892,-2.680269033323764,-2.9856466084211384,-3.373079529922922,28.10650570871354,0.4799995422363281,1.9226007079806422,2.186000823974613,-1.3524960339681726,5.7244976819173985,0.4167523950032219,3.955249252946004,-1.3136195057671287,89.74370991965118,2.3594100568913916,1.7692484289713921,11,-0.7240009307861364,-2.608000755310062,-2.938001155853275,-3.37600135803223,2.5279998779296804,4,0.10903308566629888,-2.8666751438471563,22.416000366210934,1.418607745834604,22.408000946044922,2.923100200823468,22.152000427246094,0.10903308566629888 2471,2016-11-28,22.20800018310547,22.66399955749512,22.191999435424805,22.6560001373291,216375.0,-0.020465802919542364,1.0344885702658215,-1.5999959128343406,77.939250168578,80.80507508611282,-0.14658281959501096,-1.9754212258396606,-2.454227507542967,-2.861970069157202,26.90069658223708,0.4800014495849645,2.0309560852931767,1.5048001289367683,-1.8862545154348567,4.895854773308393,-0.19072719324904597,3.2003274511225825,-0.5958875152978891,40.17092797916586,-45.2065080465184,1.6955273221858131,11,-0.26000022888183594,-2.1440000534057617,-2.590000629425049,-2.9120006561279297,3.1280002593994176,0,0.12355905343015272,1.0339040583844858,22.67200088500977,-2.8666751438471563,22.416000366210934,1.418607745834604,22.408000946044922,0.12355905343015272 2472,2016-11-29,22.75200080871582,22.871999740600586,21.91200065612793,22.11199951171875,225125.0,0.024495705201956763,1.1818181818181819,-1.4285744696250442,75.9366177393101,80.44435056421727,-0.5587081600839703,-2.316873484698686,-2.930835471725704,-3.3584137528540907,26.739757317948282,0.9599990844726562,2.2166992737354434,1.8448007583618171,-1.522563964930896,5.21216548165453,0.16111839671546235,3.528483120008172,-0.931828484284992,87.50009934116937,3.4918734954177637,1.683682361646356,11,-0.7520008087158203,-2.636000633239746,-3.2500009536743164,-3.4560012817382812,3.031999588012699,1,0.07805902804528397,1.0344885702658215,22.20800018310547,1.0339040583844858,22.67200088500977,-2.8666751438471563,22.416000366210934,0.07805902804528397 2473,2016-11-30,21.895999908447266,22.832000732421875,21.73600006103516,22.78400039672852,225750.0,-0.03762310433553773,1.22764101570071,-1.3874979510944936,62.872634066852804,78.27682141878935,0.41632170379208944,-1.2456148633559643,-1.9997513217031937,-2.464587947785546,26.902546166383566,1.0960006713867152,2.1963038210314956,0.8115998268127456,-2.3567175675346697,3.979917221160161,-0.7725588703609603,2.3957585239864514,0.9759998321533203,14.08449758307268,-65.26266030217045,1.5841586971737072,11,0.40799999237060547,-1.7799997329711914,-2.3940000534057617,-2.6000003814697266,2.944000244140625,2,0.1282426277089952,1.1818181818181819,22.75200080871582,1.0344885702658215,22.20800018310547,1.0339040583844858,22.67200088500977,0.1282426277089952 2474,2016-12-01,21.607999801635746,22.15999984741211,21.535999298095703,21.856000900268555,194500.0,-0.013153092255011045,-2.1836591703078017,0.2792803629115352,64.35506447718373,76.2469728122978,0.6735694331653193,-0.7470381685846981,-1.6443982755559965,-2.144396691060745,26.9349114730447,0.6240005493164062,2.1324113820822035,0.3655997276306202,-2.554598097751178,3.2857975530124186,-1.094499185060279,1.8256986403215194,1.2639999389648402,5.389257461999641,-71.25161271350248,1.4600989126908985,12,0.5959997177123988,-1.4919996261596715,-2.1919999122619664,-2.3120002746582067,3.0319995880126953,3,0.14402071178671338,1.22764101570071,21.895999908447266,1.1818181818181819,22.75200080871582,1.0344885702658215,22.20800018310547,0.14402071178671338 2475,2016-12-02,23.895999908447266,24.11199951171875,22.05599975585937,22.05599975585937,443750.0,0.10588671454163556,-1.234782157998938,-7.419322586599518,68.4275179597459,75.3759191866807,-1.542071906257263,-2.7454616835971564,-3.862860383958253,-4.3868297143619905,27.58389187693644,2.5039997100830043,2.100394901765519,2.3803997993469252,-0.4538405323257564,5.214640131019607,0.9632796335105844,3.797519965183266,-2.3600006103515625,91.61492292860919,17.09725269549824,1.4171201658363404,12,-1.072000503540039,-3.1599998474121094,-4.645999908447266,-4.600000381469727,0.5760002136230433,4,0.04452624623794321,-2.1836591703078017,21.607999801635746,1.22764101570071,21.895999908447266,1.1818181818181819,22.75200080871582,0.04452624623794321 2476,2016-12-05,25.016000747680664,25.23200035095215,23.992000579833984,24.12800025939941,443000.0,0.04686980429881382,-1.1379309210850843,0.48260892100052966,72.91886860474901,74.53492336444175,-2.4591559486491583,-3.5005574225323492,-4.9081594575188205,-5.451094671885215,28.297135822833763,1.3360004425048828,1.982439795720829,3.154800605773925,0.38726839624112586,5.922332815306724,1.7710345010075237,4.5385667105403265,-3.480001449584961,94.15585655462544,20.739469943422478,1.3837661047663998,12,-1.6320009231567383,-3.7200002670288086,-5.870000839233398,-5.75200080871582,-0.9920005798339844,0,0.007355293002853092,-1.234782157998938,23.895999908447266,-2.1836591703078017,21.607999801635746,1.22764101570071,21.895999908447266,0.007355293002853092 2477,2016-12-06,24.591999053955078,25.0,23.77599906921387,25.0,363125.0,-0.016949219741484778,4.999990650273462,-0.4594602721836534,70.11143104222931,73.32772175149582,-1.846858915977208,-2.763986329572475,-4.413100692427289,-4.975683817362288,29.63930070917209,1.2400016784667933,1.8388397171341246,2.442398929595946,-0.1914114941837468,5.0762093533756385,1.1254937177060995,3.759304141485792,-2.9081597137451176,82.68395252478494,10.2700075929787,1.3169052118898463,12,-1.2079992294311523,-3.159998893737793,-5.635998725891113,-5.499999046325684,-0.4719982147216797,1,0.030253798681329824,-1.1379309210850843,25.016000747680664,-1.234782157998938,23.895999908447266,-2.1836591703078017,21.607999801635746,0.030253798681329824 2478,2016-12-07,24.847999572753906,24.983999252319336,24.399999618530273,24.61599922180176,305250.0,0.010409910891634233,1.317460197319871,-0.568626992660456,67.72427245854806,71.83008082850941,-1.9225207455149302,-2.770108234276094,-4.590251601836659,-5.1851624244604935,32.37059761128373,0.5839996337890625,1.8002288715643289,2.4495994567871087,-0.21819737771966174,5.117396291293879,1.1157010395337217,3.7834978740404956,-3.022233792114257,89.61037151487096,19.31058432664433,1.3338984172533859,12,-1.4639997482299805,-3.1959991455078125,-5.907999515533447,-5.755999565124512,-0.3759994506835973,2,0.0376690614966424,4.999990650273462,24.591999053955078,-1.1379309210850843,25.016000747680664,-1.234782157998938,23.895999908447266,0.0376690614966424 2479,2016-12-08,24.47200012207031,25.399999618530273,24.408000946044922,24.895999908447266,567875.0,-0.015131980728778083,-2.594210209878164,-1.8275825214782362,63.7327630168756,69.33537994823027,-1.3680752499083795,-2.183460041419334,-4.138919695612643,-4.767293136511785,34.681947293656684,0.9919986724853516,1.728715864172628,1.8687999725341768,-0.7740559875707476,4.511655932639101,0.5473719924817146,3.190227952586639,-2.5099849586181584,72.24881774610009,4.485111455050173,1.3214279800524624,12,-1.0040006637573207,-2.732000350952145,-5.625999927520748,-5.380000114440914,0.39200019836426137,3,0.015037595156993211,1.317460197319871,24.847999572753906,4.999990650273462,24.591999053955078,-1.1379309210850843,25.016000747680664,0.015037595156993211 2480,2016-12-09,24.45599937438965,24.69599914550781,24.215999603271484,24.43199920654297,416500.0,-0.0006538389833624647,-1.1052640384816323,-0.05660419796849227,66.48227923750427,68.06238317811098,-1.1984293106322284,-1.9106921052485895,-4.04596128426968,-4.709218252207201,36.847603014717244,0.4799995422363246,1.6326415613248884,1.6275992393493652,-0.8247666004559981,4.079965079154729,0.40141631944668177,2.8537821592520487,-2.2877051436328095,41.871925810740215,-25.428281147307153,1.226182919902682,12,-0.9879999160766602,-2.7159996032714844,-5.775999069213867,-5.363999366760254,0.008001327514648438,4,0.007523716877891218,-2.594210209878164,24.47200012207031,1.317460197319871,24.847999572753906,4.999990650273462,24.591999053955078,0.007523716877891218 2481,2016-12-12,23.832000732421875,24.43199920654297,23.71199989318848,24.416000366210934,499375.0,-0.02551515611425903,1.337670299727509,-24.333147897957414,60.80246444204936,66.38081058952645,-0.35742762966534514,-1.1623049799786003,-3.3638222993707956,-4.046602336650274,37.73397609722981,0.7439994812011683,1.522629231120682,0.8868005752563484,-1.5204711460769076,3.2940722965896043,-0.31683528541027783,2.0904364359229746,-1.469804178398629,7.1090556136848075,-57.60953086759911,1.2036358606666275,12,-0.3640012741088867,-2.092000961303711,-5.152000427246094,-4.7400007247924805,0.9200000762939453,0,0.026854622775239978,-1.1052640384816323,24.45599937438965,-2.594210209878164,24.47200012207031,1.317460197319871,24.847999572753906,0.026854622775239978 2482,2016-12-13,24.3439998626709,24.47200012207031,23.31999969482422,23.60000038146973,479375.0,0.02148368221357444,1.3040008544921968,-1.2739725132600022,62.05178097890733,66.28960469086583,-0.6926977473368616,-1.5316795139269956,-3.801506244094984,-4.516487165225051,38.16084117352078,1.1520004272460902,1.3713071514628155,1.2583996772766106,-1.1302840215948287,3.64708337614805,0.06405782784089098,2.4527415267123303,-1.799535124777229,49.230779106095355,-12.375627851284037,1.1943418494357192,12,-0.8760004043579102,-2.4840002059936523,-5.663999557495117,-5.251999855041504,0.4319992065429723,1,-0.013144910311756353,1.337670299727509,23.832000732421875,-1.1052640384816323,24.45599937438965,-2.594210209878164,24.47200012207031,-0.013144910311756353 2483,2016-12-14,24.20000076293945,24.78400039672852,24.05599975585937,24.375999450683594,245375.0,-0.005915178300352264,-2.1379290500267016,-0.23655754095419362,60.9206643212452,65.90800467353934,-0.20954195839366818,-1.2315586903185824,-3.5908122318288385,-4.329633916102868,38.69924382782456,0.7280006408691477,1.329423945946406,0.9752005577087353,-1.3267157512333192,3.2771168666507897,-0.17575759676229197,2.1261587121797625,-1.4842039322075848,42.30774521122495,-17.119773169712182,1.1509581544710281,12,-0.47200107574462535,-2.108000755310055,-5.5820007324218714,-5.108000755310055,1.3199996948242223,2,-0.003305781867104951,1.3040008544921968,24.3439998626709,1.337670299727509,23.832000732421875,-1.1052640384816323,24.45599937438965,-0.003305781867104951 2484,2016-12-15,24.416000366210934,24.62400054931641,23.97599983215332,24.12800025939941,290875.0,0.008925603159578133,-1.189188057181742,-1.6363764440687187,60.728340405320814,65.05254050082543,0.01638443452937466,-1.3464738289932079,-3.7553167639677163,-4.504153962579405,38.62298801122732,0.6480007171630895,1.2909341883187366,1.0832001686096149,-1.2299882810631004,3.39638861828233,-0.07339405622674278,2.2397943934459725,-1.539151368211165,74.86339794517114,18.474622244448078,1.156594224836357,12,-0.056000709533687854,-2.172000885009762,-5.55000019073486,-5.324000358581539,1.2399997711181676,3,0.0022935679480440285,-2.1379290500267016,24.20000076293945,1.3040008544921968,24.3439998626709,1.337670299727509,23.832000732421875,0.0022935679480440285 2485,2016-12-16,24.49600028991699,25.04800033569336,24.336000442504886,24.511999130249023,1455625.0,0.003276536799891483,-3.238113079019142,-0.05555150832810267,64.77272531352159,64.14741346846682,0.03402289189909524,-1.3295627427235068,-3.791630587695856,-4.532974158358137,38.45023790797749,0.711999893188473,1.4161634203273579,1.058400058746333,-1.2667371940805836,3.3835373115732494,-0.10416856766712712,2.220968685159793,-1.4677622546853897,68.05556475379959,9.218140594822117,1.1625686264134583,12,-0.13600063323974254,-1.916000366210934,-5.50799989700317,-5.404000282287594,1.1999988555908203,4,0.015022861943264187,-1.189188057181742,24.416000366210934,-2.1379290500267016,24.20000076293945,1.3040008544921968,24.3439998626709,0.015022861943264187 2486,2016-12-19,24.54400062561035,25.11199951171875,24.447999954223636,24.57600021362305,336125.0,0.0019595172732391752,-4.928542842789302,2.0001192179301546,62.362027768128755,63.286368660233435,-0.09831003456056209,-1.246795293279643,-3.7859755333686493,-4.527207746947081,38.286052137160056,0.6639995574951136,1.5787001739664213,0.9828003883361802,-1.299094964116172,3.2646957407885324,-0.15814728788999588,2.1237480645623563,-1.3734568953808335,68.30363034898524,12.551031351009115,1.1409476762261752,12,-0.18400096893310547,-1.9560012817382812,-5.458000659942627,-5.452000617980957,1.0639991760253942,0,-0.003259449220457511,-3.238113079019142,24.49600028991699,-1.189188057181742,24.416000366210934,-2.1379290500267016,24.20000076293945,-0.003259449220457511 2487,2016-12-20,24.72800064086914,24.86400032043457,24.15200042724609,24.73600006103516,292875.0,0.007496740978192307,4.3939398318065175,0.2499850986470404,71.53285158472937,63.70954411869803,-0.2916606672387978,-1.2942706952172571,-3.9146232354782846,-4.655314271172259,38.24733293683252,0.7119998931884801,1.5425747167557198,1.038000392913819,-1.1993505133825266,3.2753512992101648,-0.080675060234352,2.15667584606199,-1.4236895573415786,66.197272960807,4.960209270212857,1.1186754531481724,12,-0.36800098419189453,-1.4640007019042969,-5.110000133514404,-5.288000106811523,-0.01600074768066051,1,0.0009705664519845669,-4.928542842789302,24.54400062561035,-3.238113079019142,24.49600028991699,-1.189188057181742,24.416000366210934,0.0009705664519845669 2488,2016-12-21,24.91200065612793,24.95199966430664,24.416000366210934,24.64800071716309,307750.0,0.007440958043113399,2.1162935116493324,-33.00238435859244,75.52534604584704,65.01983112191708,-0.5203474961004737,-1.3502888462086062,-4.025291124692831,-4.783827201703026,38.01227248596679,0.5359992980957067,1.3567265226065324,1.0968004226684585,-1.1186250529275696,3.3122258982644865,-0.010912315129555594,2.2045131604664725,-1.4819482605002037,82.3944619713864,13.510858008729727,1.107712737798015,12,-0.6960010528564453,-1.648000717163086,-5.136000156402588,-5.315999984741211,-0.2880001068115199,2,-0.005459279998878963,4.3939398318065175,24.72800064086914,-4.928542842789302,24.54400062561035,-3.238113079019142,24.49600028991699,-0.005459279998878963 2489,2016-12-22,25.57600021362305,25.607999801635746,24.50399971008301,24.69599914550781,311750.0,0.026653802986786213,1.3389826398991191,3.3333381498714703,67.32673734768356,65.11365980082589,-1.1301200013458192,-1.8608157726504757,-4.622978776578304,-5.380889679627479,37.916123921930314,1.1040000915527344,1.2308424454388671,1.6027999877929737,-0.6429866651463954,3.848586640732343,0.47990666132329096,2.7256933142626565,-2.0277509846211714,97.8022251536949,30.480603638655253,1.1228933264696839,12,-1.11200046539307,-2.2080001831054723,-5.799999713897709,-5.979999542236332,0.2719993591308558,3,-0.002189543141681294,2.1162935116493324,24.91200065612793,4.3939398318065175,24.72800064086914,-4.928542842789302,24.54400062561035,-0.002189543141681294 2490,2016-12-23,25.143999099731445,25.72800064086914,25.007999420166016,25.45599937438965,163500.0,-0.016890878569100876,-1.4657591513599666,-0.35454533632150637,51.5384417878093,64.08432395035479,-0.6596300988689165,-1.300816731046595,-4.116970653323886,-4.909075950844304,37.63998204050502,0.720001220703125,1.1069833051289066,1.0471989631652825,-1.1689622769249084,3.2633602032554734,-0.06088165687981473,2.1552795832103797,-1.4309698249188578,62.944069671466586,-0.9425865388704437,1.1080806200450954,12,-0.6199989318847656,-1.5119991302490234,-5.099998950958252,-5.279998779296875,0.2560005187988281,4,0.020362752781164506,1.3389826398991191,25.57600021362305,2.1162935116493324,24.91200065612793,4.3939398318065175,24.72800064086914,0.020362752781164506 2491,2016-12-27,24.95199966430664,25.392000198364254,24.871999740600586,25.11199951171875,183375.0,-0.007635994364430854,-2.2500059604701397,0.5128195723141253,54.58249530689005,63.25440332013063,-0.32637292237350124,-0.9409461369393917,-3.8516693945368488,-4.685640406426344,37.4693827751067,0.5200004577636683,1.0351331484067217,0.7179995536804213,-1.3399163496846498,2.7759154570454925,-0.3109583980021142,1.746957505362957,-1.0374732528883968,50.76136602935101,-10.303588056433,1.0289579516825356,12,-0.09999942779541016,-1.3199996948242188,-4.715999603271484,-4.955999374389648,-0.3600006103515625,1,0.029817228727581524,-1.4657591513599666,25.143999099731445,1.3389826398991191,25.57600021362305,2.1162935116493324,24.91200065612793,0.029817228727581524 2492,2016-12-28,24.52799987792969,24.95199966430664,24.50399971008301,24.92799949645996,170375.0,-0.01699261750886738,-1.0000000000000158,2.499999999999978,46.09375072759637,61.60696847639187,0.1413349513212374,-0.3974482716710064,-3.3564938896839713,-4.229029733684289,37.65440793696882,0.44799995422362926,0.9323745871897984,0.2051998138427784,-1.733260788523669,2.143660416209226,-0.7640304873404453,1.1744301150260021,-0.4321260435663561,8.536546362228044,-46.896868619997825,0.9692303011832245,12,0.3240003585815394,-0.8959999084472692,-4.175999641418461,-4.531999588012699,-0.4640007019043004,2,0.04403130826324886,-2.2500059604701397,24.95199966430664,-1.4657591513599666,25.143999099731445,1.3389826398991191,25.57600021362305,0.04403130826324886 2493,2016-12-29,24.70400047302246,24.8799991607666,24.60000038146973,24.631999969482425,154250.0,0.007175497226381555,-3.117638809026431,-0.18000143051283157,52.97741876262167,60.7457549605364,0.04955648298921389,-0.3713326851926553,-3.4583219042319726,-4.370170778948058,38.207690775242234,0.3519992828369105,0.9249747806445505,0.2408003807067871,-1.3293455431674666,1.8109463045810408,-0.544272581230338,1.0258733426439122,-0.44491395800854505,16.339919187070937,-35.43941408692652,0.7850729619371268,12,0.23600006103515625,-1.072000503540039,-4.276000499725342,-4.708000183105469,-0.7040004730224609,3,0.00032381071943210493,-1.0000000000000158,24.52799987792969,-2.2500059604701397,24.95199966430664,-1.4657591513599666,25.143999099731445,0.00032381071943210493 2494,2016-12-30,24.71999931335449,24.79999923706055,24.54400062561035,24.71199989318848,112500.0,0.0006476214388637658,2.0476158038146273,0.11110228085502878,53.388092962777236,59.4807958104537,0.09075905708191812,-0.14992086935835047,-3.3803797595652263,-4.3618485603306105,39.154329511997304,0.25599861145019887,0.8663765752479087,0.10119924545287873,-0.7118524001793851,0.9142508910851426,-0.3053265773632532,0.5077250682690106,-0.31402138575505134,17.647012991464717,-33.923800510174345,0.4065258228161327,12,0.22000122070312855,-1.0879993438720668,-4.123999118804928,-4.7239990234374964,-0.2479991912841797,4,-0.0038834452550415843,-3.117638809026431,24.70400047302246,-1.0000000000000158,24.52799987792969,-2.2500059604701397,24.95199966430664,-0.0038834452550415843 2495,2017-01-03,24.959999084472656,25.143999099731445,24.66399955749512,25.06399917602539,319250.0,0.00970872887478258,2.6363610091610283,-13.000953743454561,66.05921474959509,59.891594363949956,-0.08549112637857803,-0.32266458116860974,-3.5062386803963292,-4.573330001530302,38.48589283728271,0.4799995422363246,0.8352472454613427,0.28799905776977397,-0.46277228365996237,1.0387703991995103,-0.08738661294509598,0.6633847284846439,-0.4218188855462479,51.351252663413305,-5.602278035115219,0.375385670714869,1,-0.019998550415039062,-1.3279991149902344,-4.359999179840088,-4.963998794555664,-0.2639999389648473,1,0.035576943944427786,2.0476158038146273,24.71999931335449,-3.117638809026431,24.70400047302246,-1.0000000000000158,24.52799987792969,0.035576943944427786 2496,2017-01-04,25.20000076293945,25.488000869750977,25.06399917602539,25.06399917602539,134375.0,0.009615452214343012,-5.235246269493998,-1.3077064152880853,63.20989136942336,58.966821006693735,-0.24881937238885854,-0.5777986884927877,-3.620509722215129,-4.785427513804944,37.230174351751685,0.5280017852783203,0.7987608695972277,0.5188007354736293,-0.2539086624701241,1.2915101334173826,0.1324460365017508,0.9051554344455077,-0.656000137329098,70.73173095561108,12.272514624708052,0.38635469897187713,1,-0.1280002593994105,-1.5680007934570277,-4.19400072097778,-5.1360006332397425,-0.0400009155273402,2,0.007936462283165913,2.6363610091610283,24.959999084472656,2.0476158038146273,24.71999931335449,-3.117638809026431,24.70400047302246,0.007936462283165913 2497,2017-01-05,25.336000442504886,25.423999786376953,24.992000579833984,25.18400001525879,171000.0,0.005396812517777683,1.6341486107718968,1.11763715920571,67.57425056019515,58.083365952732414,-0.3235267914036122,-0.6906096689867702,-3.6333116371042244,-4.88542335310451,36.21720550607687,0.43199920654296875,0.7274296911582923,0.6176003456115744,-0.20692618282918218,1.442126874052331,0.2053370813911961,1.0298636098319527,-0.6735998153686573,83.89826398991406,22.429530759751657,0.4122632642203784,1,-0.22000026702881215,-1.7040004730224645,-4.330000400543216,-5.272000312805179,-0.02400016784668324,3,-0.029365384257794558,-5.235246269493998,25.20000076293945,2.6363610091610283,24.959999084472656,2.0476158038146273,24.71999931335449,-0.029365384257794558 2498,2017-01-06,25.78400039672852,25.8799991607666,25.07999992370605,25.45599937438965,221750.0,0.017682347110795194,2.076928719982114,2.157895397279499,69.74595486896898,58.352167899541904,-0.7094297109968508,-1.1224394256648829,-3.933346338609077,-5.295598493834493,35.29949399135671,0.7999992370605504,0.6962046205840942,1.0188002586364782,0.06688671996777984,1.9707137973051765,0.542843489302129,1.4947570279708273,-1.0150397682189976,92.8144558910871,31.675206962367838,0.47595676933435,1,-0.5920009613037145,-2.076001167297367,-4.726000308990482,-5.668000221252445,-0.3759994506835973,4,-0.0667080823083358,1.6341486107718968,25.336000442504886,-5.235246269493998,25.20000076293945,2.6363610091610283,24.959999084472656,-0.0667080823083358 2499,2017-01-09,24.84000015258789,25.631999969482425,24.6560001373291,25.631999969482425,160750.0,-0.03661186121686544,1.4646466106021505,-2.4146260619769917,53.97411947103703,58.62279875323387,0.13319676704945493,-0.15753274666530004,-2.8263460877055735,-4.313513777554149,33.803009934448205,1.1280002593994176,0.5640874577048081,0.05640001296996999,-0.8858279928343045,0.9986280187742445,-0.41471398993216724,0.5275140158721072,1.039999008178711,15.032692978956815,-43.36321411786893,0.4711140029021369,1,0.35199928283691406,-1.1320009231567383,-3.630000114440918,-4.723999977111816,0.9920005798339844,0,-0.03381643105587406,2.076928719982114,25.78400039672852,1.6341486107718968,25.336000442504886,-5.235246269493998,25.20000076293945,-0.03381643105587406 2500,2017-01-10,24.63999938964844,24.91200065612793,24.520000457763672,24.91200065612793,189125.0,-0.008051560455349382,1.8823409790543242,0.34343602192487527,51.07141443053532,58.23267865586113,0.2840585924861685,0.06003779562180611,-2.4605033215941283,-4.073266940462961,32.478239159246336,0.3920001983642578,0.3786178381505927,-0.1528007507324176,-1.0851013330060582,0.7794998315412229,-0.6189510418692379,0.31334954040440266,1.2399997711181605,8.823459288586593,-46.32317165895054,0.46615029113682,1,0.5520000457763636,-0.6719999313354528,-3.4799995422363317,-4.523999214172367,1.6400012969970703,1,-0.006818152262159205,1.4646466106021505,24.84000015258789,2.076928719982114,25.78400039672852,1.6341486107718968,25.336000442504886,-0.006818152262159205 2501,2017-01-11,24.47200012207031,24.631999969482425,24.20000076293945,24.591999053955078,215875.0,-0.006818152262159205,3.3199755860305493,0.4411704895271809,47.13261112739494,58.34810758917208,0.42109188115919594,0.2934899969094502,-2.1267423451991867,-3.865717648116192,31.732167374932708,0.4399986267089915,0.23046758786601984,-0.3527999877929737,-1.1847821451279756,0.4791821695420282,-0.7687910664604765,0.06319109087452901,1.353599090576175,16.190453483923157,-36.00684905570921,0.4159910786675016,1,0.5679998397827184,0.1279993057251012,-2.6920003890991175,-3.7360000610351527,2.511999130249027,2,0.009153278126845299,1.8823409790543242,24.63999938964844,1.4646466106021505,24.84000015258789,2.076928719982114,25.78400039672852,0.009153278126845299 2502,2017-01-12,24.02400016784668,24.583999633789066,23.76000022888184,24.423999786376953,125875.0,-0.01830663419372891,1.2888894187084363,3.3333598245222653,40.60913316502842,56.97385363388395,0.882930697594059,0.7549962257330485,-1.540817091865783,-3.3827982607673093,31.306038097305183,0.8239994049072266,0.19165237860436335,-0.7847999572753892,-1.6665344503462904,0.09693453579551203,-1.2256672038108398,-0.3439327107399386,1.704063137817382,12.452833583747795,-34.44071777974258,0.44086724653545034,1,0.7959995269775391,0.5759992599487305,-1.684000015258789,-2.727999687194824,2.927999496459961,3,0.04728603361757511,3.3199755860305493,24.47200012207031,1.8823409790543242,24.63999938964844,1.4646466106021505,24.84000015258789,0.04728603361757511 2503,2017-01-13,24.1200008392334,24.29599952697754,24.04800033569336,24.15999984741211,274000.0,0.003996031914585307,-1.6956431599788533,0.09999761581193524,32.500014901154884,54.65295607148147,0.777098076178568,0.6879673020335275,-1.484617020667116,-3.441689380146471,30.603399810591174,0.2719993591308594,0.15048622575555726,-0.6847992897033706,-1.5788029922441993,0.20920441283745816,-1.131801140973785,-0.2377974384329562,1.4506174202880864,19.230804499794505,-20.34643590610595,0.44700185127041425,1,0.6999988555908203,0.4799985885620117,-1.712000846862793,-2.824000358581543,2.631999969482422,4,0.04941954369611423,1.2888894187084363,24.02400016784668,3.3199755860305493,24.47200012207031,1.8823409790543242,24.63999938964844,0.04941954369611423 2504,2017-01-17,24.47200012207031,24.72800064086914,23.86400032043457,24.08799934387207,187750.0,0.014593667934884591,-1.0769267801754672,-9.600257498450151,41.76471825701986,51.95356757230643,0.4316088857907161,0.358772966243766,-1.6802821109636241,-3.755688365814237,30.181034520533345,0.8640003204345703,0.19102178810053516,-0.3355999946594288,-1.224814460079827,0.5536144707609694,-0.7802072273696297,0.10900723805077206,0.9537686950000044,61.80552336170029,24.14370341730531,0.4446072327101994,1,0.3479995727539098,0.1279993057251012,-1.9539999961852992,-3.1759996414184535,1.639999389648441,1,0.03824782687584549,-1.6956431599788533,24.1200008392334,1.2888894187084363,24.02400016784668,3.3199755860305493,24.47200012207031,0.03824782687584549 2505,2017-01-18,24.86400032043457,24.983999252319336,24.440000534057614,24.440000534057614,165375.0,0.016018314662017863,-1.566032982752855,1.1041638727046243,48.97197044679635,50.37157635868121,0.027445384449137578,-0.0044733630765847465,-1.9076539370044188,-4.104085062848526,29.49489778958728,0.5439987182617223,0.19572250158572757,0.0380002021789565,-0.8392144766973573,0.9152148810552703,-0.4006071372592004,0.4766075416171134,0.4285070095806667,90.19615787374087,51.952753954003136,0.4386073394381575,1,-0.04400062561035156,-0.26400089263916016,-2.260000705718994,-3.4840002059936523,2.1520004272460938,2,0.03893180499968674,-1.0769267801754672,24.47200012207031,-1.6956431599788533,24.1200008392334,1.2888894187084363,24.02400016784668,0.03893180499968674 2506,2017-01-19,24.464000701904297,24.808000564575195,24.29599952697754,24.76799964904785,174000.0,-0.016087500537937616,1.6666666666666667,-0.7169790101575303,49.248130072556286,48.33534074894355,0.34873766496425773,0.41025979484393815,-1.3337056866682246,-3.6687521032968924,28.63214107048902,0.5680007934570312,0.18810550562715633,-0.35799942016601705,-1.2413365650967414,0.5253377247647073,-0.7996679926313774,0.08366915229934335,0.7059060600202685,57.516424404108776,14.874381639800163,0.44166857246536206,1,0.3559989929199219,0.13599872589111328,-1.8600010871887207,-3.084000587463379,2.743999481201172,3,0.07423152111828779,-1.566032982752855,24.86400032043457,-1.0769267801754672,24.47200012207031,-1.6956431599788533,24.1200008392334,0.07423152111828779 2507,2017-01-20,24.75200080871582,25.03199958801269,24.49600028991699,24.49600028991699,129000.0,0.011772404289912552,-3.187486030189575,-0.8421098862488589,50.549454388255484,46.2023962510865,-0.034435854449167635,0.1308591266060688,-1.4640354123575179,-3.9186190229604208,28.3161475688389,0.5679988861083949,0.11389485960308576,-0.07119932174682475,-0.9540638736959295,0.81166523020228,-0.5126315977213771,0.3702329542277276,0.3051134305653278,76.0274867399997,28.8167206450116,0.44143227597455287,1,-0.056000709533687854,-0.15200138092041016,-2.148001194000244,-3.3720006942749023,0.807998657226566,4,0.09017446552512931,1.6666666666666667,24.464000701904297,-1.566032982752855,24.86400032043457,-1.0769267801754672,24.47200012207031,0.09017446552512931 2508,2017-01-23,24.77599906921387,24.944000244140625,24.69599914550781,24.76799964904785,103375.0,0.0009695483077716283,-2.2631631782361037,0.031247671698295343,50.63985103849401,45.83192198080394,-0.24189357373630926,0.10134559300763968,-1.3606189602813963,-3.899869813592275,27.903316154762877,0.24800109863281605,0.03414922428334677,-0.04040098190307262,-0.9224803692375616,0.8416784054314164,-0.48144067557031534,0.4006387117641701,0.256000518798821,78.08213361900089,26.010966913511034,0.4410396936672438,1,-0.3799991607666051,0.04400062561034801,-2.1119995117187536,-3.3959989547729528,1.256000518798821,0,0.08782695660481443,-3.187486030189575,24.75200080871582,1.6666666666666667,24.464000701904297,-1.566032982752855,24.86400032043457,0.08782695660481443 2509,2017-01-24,25.520000457763672,25.60000038146973,24.808000564575195,24.808000564575195,141875.0,0.030029117553296958,-1.2247189205262454,89.00643776820081,55.73771773278832,46.35040012549872,-0.98262677307034,-0.6820345311107374,-1.9821811626483132,-4.594319651016519,27.173774620610462,0.8240013122558594,-0.06117069752406934,0.7064003944396973,-0.16582706782159207,1.5786278567009866,0.2702866633090508,1.1425141255703437,-1.7600002288818324,93.86504054575853,39.980109510253115,0.43611373113064467,1,-0.8400001525878871,-0.7000007629394531,-2.6100006103515625,-4.140000343322754,0.17599868774413707,1,0.048275874955062914,-2.2631631782361037,24.77599906921387,-3.187486030189575,24.75200080871582,1.6666666666666667,24.464000701904297,0.048275874955062914 2510,2017-01-25,25.6560001373291,25.91200065612793,25.351999282836914,25.68000030517578,171375.0,0.00532914095321102,1.295083504981376,-0.033708105965019435,54.773863727581386,47.199428192186105,-1.0720926325526996,-0.8197380472671654,-1.9779680254301581,-4.678451976003938,26.419979684255207,0.5600013732910156,-0.20978675687692316,0.8168000221252427,-0.12364507422490689,1.7572451184753923,0.3465774739501697,1.2870225703003157,-1.8591999053955028,84.15839480672764,31.065875402602458,0.4702225481750743,1,-0.8199996948242188,-0.8199996948242188,-2.3540005683898926,-4.276000022888184,0.3360004425048828,2,0.017773595726099822,-1.2247189205262454,25.520000457763672,-2.2631631782361037,24.77599906921387,-3.187486030189575,24.75200080871582,0.017773595726099822 2511,2017-01-26,25.69599914550781,25.77599906921387,25.43199920654297,25.6560001373291,122125.0,0.001559050824937902,2.4400183106515625,-1.666613685130584,53.84614130605327,48.670206874522194,-1.0283505173157117,-0.8444352227215397,-1.9241739106576219,-4.6667186261258,25.870907426330668,0.343999862670902,-0.2288106811684223,0.8195990562438915,-0.19552652375864454,1.8347246362464276,0.31203626624262526,1.3271618462451578,-1.8145908966064361,84.74565997478399,34.0813320303509,0.5075627900012672,1,-0.807998657226559,-0.8599987030029261,-2.2259993553161586,-4.315999031066891,0.2560005187988317,3,0.05136992707300969,1.295083504981376,25.6560001373291,-1.2247189205262454,25.520000457763672,-2.2631631782361037,24.77599906921387,0.05136992707300969 2512,2017-01-27,25.607999801635746,25.88800048828125,25.22400093078613,25.856000900268555,160375.0,-0.0034246321138848845,3.256403672865567,-6.200181202613594,47.96295503202537,50.3883113335078,-0.7733585549442665,-0.707658456930254,-1.7427596777542185,-4.528123081720171,25.78837905776735,0.6639995574951207,-0.2179856272427969,0.6775997161865277,-0.37374680590668063,1.728946238279736,0.15192645513992176,1.2032729772331336,-1.6453678564453114,74.99996078646699,28.44181331515697,0.5256732610466046,1,-0.7199993133544957,-0.7719993591308629,-2.1340003013610875,-4.227999687194828,0.3439998626708949,4,0.06248049023210012,2.4400183106515625,25.69599914550781,1.295083504981376,25.6560001373291,-1.2247189205262454,25.520000457763672,0.06248049023210012 2513,2017-01-30,24.71199989318848,25.50399971008301,24.607999801635746,25.50399971008301,154125.0,-0.03498906261277124,1.2626265545376605,3.19353350150746,48.50186872950953,51.136883608228885,0.24076670807867728,0.1991837291802021,-0.7579619487465017,-3.586351233806969,25.30322713355373,1.0,-0.19152174519487986,-0.21880016326904084,-1.26979005556802,0.8321897290299383,-0.7442951094185304,0.3066947828804487,-0.6713931995605442,7.97546191741071,-40.811902416159235,0.5254949461494901,1,0.39200019836425426,0.1240005493164027,-0.9000000953674352,-3.331999778747562,1.1760005950927699,0,0.0343152952581407,3.256403672865567,25.607999801635746,2.4400183106515625,25.69599914550781,1.295083504981376,25.6560001373291,0.0343152952581407 2514,2017-01-31,24.62400054931641,25.1200008392334,24.423999786376953,24.591999053955078,147750.0,-0.0035609964491917223,-2.782614104012688,-0.04040593782813114,49.807706062623446,51.229743121098565,0.39403137503994046,0.29473346905585984,-0.607436384320625,-3.4536488914075214,24.78524608491974,0.6960010528564453,-0.08856888243637684,-0.30199956893920543,-1.3579084591773594,0.7539093212989485,-0.8299540140582806,0.22595487617986976,-0.5085380971884739,13.440903631523257,-38.732676425500586,0.5279544451190769,1,0.4799995422363246,0.211999893188473,-0.8840007781982457,-3.244000434875492,2.1599998474121094,1,0.057179946689668526,1.2626265545376605,24.71199989318848,3.256403672865567,25.607999801635746,2.4400183106515625,25.69599914550781,0.057179946689668526 2515,2017-02-01,25.847999572753906,26.07999992370605,24.76799964904785,24.82399940490723,244375.0,0.04970756157132539,-1.30986029003124,31.998509953506886,63.19018943322162,52.77886082783916,-0.7551172749516972,-0.9057668894543767,-1.7580392880085611,-4.621669203930594,24.275401796782404,1.4559993743896413,0.08365683296855053,0.8775994300842278,-0.2561397813034958,2.0113386414719514,0.3107298243903678,1.4444690357780878,-1.6606755924659709,85.99031813328652,28.056202870570054,0.5668696056938612,2,-0.5959997177124023,-0.9279994964599609,-1.931999683380127,-4.363999366760254,1.6720008850097656,2,-0.00588054896930279,-2.782614104012688,24.62400054931641,1.2626265545376605,24.71199989318848,3.256403672865567,25.607999801635746,-0.00588054896930279 2516,2017-02-02,25.399999618530273,25.75200080871582,25.10400009155273,25.75200080871582,182625.0,-0.017332093842026497,2.681809807640226,-0.3437511059453773,63.190189433221576,54.1833869439465,-0.17923127027674113,-0.4659023310669177,-1.2297617340617926,-4.104909823767411,23.40574225299536,0.7439994812011754,0.18188960753206018,0.4195995330810547,-0.7261313193997445,1.5653303855618539,-0.1532658931593467,0.9924649593214561,-1.099115081637251,58.93718304440932,-4.5537905206867535,0.5728654262403999,2,-0.14799976348876953,-0.4799995422363281,-1.3219995498657227,-3.855998992919922,2.288000106811527,3,0.023307124810813873,-1.30986029003124,25.847999572753906,-2.782614104012688,24.62400054931641,1.2626265545376605,24.71199989318848,0.023307124810813873 2517,2017-02-03,24.591999053955078,26.79999923706055,22.496000289916992,26.79999923706055,515625.0,-0.03181104632717113,2.8985494476636617,6.272706583581695,53.9810944546887,54.554636212412575,0.6746308761892799,0.29882239729419524,-0.35179648794317586,-3.230361914530114,22.346684230512096,4.303998947143558,0.20010020444805576,-0.35120096206664897,-1.4966310563355165,0.7942291322022186,-0.9239160092010827,0.2215140850677848,1.488000869750973,48.69886795462951,-19.548399747831034,0.5727150471344329,2,0.056000709533691406,0.056000709533691406,-0.34999895095825195,-3.0479984283447266,2.4000015258789062,4,0.055302564357119,2.681809807640226,25.399999618530273,-1.30986029003124,25.847999572753906,-2.782614104012688,24.62400054931641,0.055302564357119 2518,2017-02-06,24.06399917602539,24.743999481201172,23.64800071716309,24.45599937438965,369500.0,-0.021470392739168953,1.2644592925079383,0.17753630700017595,46.65791943884422,53.54576973530768,1.2192271269765058,0.7287189358306136,0.23322226246216715,-2.6364210708234737,20.800617867469356,1.0959987640380824,0.23643133185488097,-0.7932007789611824,-1.9310821534057503,0.3446805954833856,-1.3621414661834663,-0.22426009173889838,2.73600006103516,36.43120979732197,-31.282946618001432,0.5689406872222836,2,0.5840005874633789,0.5840005874633789,0.17800092697143555,-2.519998550415039,3.320001602172848,0,0.07845746978591306,2.8985494476636617,24.591999053955078,2.681809807640226,25.399999618530273,-1.30986029003124,25.847999572753906,0.07845746978591306 2519,2017-02-07,24.0,24.38400077819824,23.895999908447266,23.983999252319336,154375.0,-0.0026595403181841615,-4.083357340830258,-0.040818213223952786,42.5207667045869,52.18431451053052,1.1677401031147774,0.7658249996889133,0.35441435590226433,-2.512315032934243,19.97913975683624,0.488000869750973,0.24466126198715088,-0.8151999473571792,-2.016023570215687,0.3856236755013285,-1.415611758786433,-0.21478813592792534,2.7999992370605504,34.94423973038306,-28.689878598217206,0.6004118114292533,2,0.6479997634887695,0.6479997634887695,0.28600025177001953,-2.4559993743896484,4.1280002593994105,1,0.07866668701171875,1.2644592925079383,24.06399917602539,2.8985494476636617,24.591999053955078,2.681809807640226,25.399999618530273,0.07866668701171875 2520,2017-02-08,24.47200012207031,24.559999465942386,23.79199981689453,23.959999084472656,231000.0,0.019666671752929465,1.232558010590212,31.998569555369905,50.06839454487456,51.76456487039954,0.5700770477082528,0.29575708565352343,-0.06198189656119979,-2.924941017080524,19.281044661645254,0.7679996490478551,0.26302270356996615,-0.33479986190796396,-1.543110750774737,0.8735110269588091,-0.9389553063413487,0.2693555825254208,2.241919136047372,45.910788000186,-17.733078145041,0.6041554444333858,2,0.17599964141846058,0.17599964141846058,-0.18599987030028942,-2.9279994964599574,3.631999969482422,2,0.09447532948371928,-4.083357340830258,24.0,1.2644592925079383,24.06399917602539,2.8985494476636617,24.591999053955078,0.09447532948371928 2521,2017-02-09,24.69599914550781,24.992000579833984,24.45599937438965,24.488000869750977,154625.0,0.009153278126845299,-2.9411669833879124,0.4062458090569033,49.515891124060516,51.937113325070115,0.2115582125759481,0.0942312283387885,-0.21166931281272738,-3.0820401258711634,18.922162638423035,0.5360012054443359,0.19753191480232601,-0.12200078964233896,-1.3213645964278697,1.0773630171431918,-0.7216826930351061,0.4776811137504282,1.9335617332458597,51.115227550204054,-10.509356953365156,0.5996819033927662,2,-0.047999382019039416,-0.047999382019039416,-0.4099988937377894,-3.1519985198974574,2.768001556396488,3,0.11435055919855541,1.232558010590212,24.47200012207031,-4.083357340830258,24.0,1.2644592925079383,24.06399917602539,0.11435055919855541 2522,2017-02-10,25.15999984741211,25.18400001525879,24.60000038146973,24.76799964904785,231875.0,0.018788496839930557,1.6545405679556988,1.8846319611925018,53.08484058584803,52.44633242021884,-0.3605946668764801,-0.2954473008175853,-0.6119719837206716,-3.479595702575029,19.181648686978363,0.583999633789059,0.1329910829602099,0.2851999282836921,-0.8623148110587948,1.432714667626179,-0.2885574413875531,0.8589572979549374,1.386889819564825,98.4374883584625,37.28797430790072,0.5737573696712435,2,-0.5120000839233398,-0.5120000839233398,-0.8079996109008789,-3.615999221801758,1.8719997406005824,4,0.10047694329337276,-2.9411669833879124,24.69599914550781,1.232558010590212,24.47200012207031,-4.083357340830258,24.0,0.10047694329337276 2523,2017-02-13,25.312000274658203,25.464000701904297,25.07999992370605,25.07999992370605,233375.0,0.006041352470903538,-2.3103465285484557,0.5918373304917837,48.15340620457683,52.262521324880325,-0.4677203781041257,-0.37267456689253464,-0.6695991168300921,-3.5555451271901397,19.427597865448547,0.38400077819824574,0.06834554696873596,0.3776003837585442,-0.7279009060073278,1.4831016735244162,-0.17515026112439358,0.930351028641482,1.1538716047775317,90.90907016803368,32.49756496895121,0.552750644882936,2,-0.6640005111694336,-0.6640005111694336,-0.9380002021789551,-3.7679996490478516,1.5440006256103516,0,0.06637169275230126,1.6545405679556988,25.15999984741211,-2.9411669833879124,24.69599914550781,1.232558010590212,24.47200012207031,0.06637169275230126 2524,2017-02-14,25.408000946044922,25.520000457763672,25.03199958801269,25.13599967956543,289750.0,0.0037926939927712677,-1.033330816700361,1.1724174785217891,47.78255259451733,50.5505616761354,-0.49261953895989663,-0.4163009541170801,-0.6588806602841686,-3.5771024275343493,19.161193853442555,0.4880008697509801,0.0398635208968976,0.4268010139465339,-0.6755230160773742,1.529125043970442,-0.12436100106542014,0.977963028958488,0.9784735016004369,93.51854917933264,36.779081189732864,0.5511620150119543,2,-0.7600011825561523,-0.7600011825561523,-0.9580016136169434,-3.78800106048584,2.0479984283447266,1,0.07777077135463917,-2.3103465285484557,25.312000274658203,1.6545405679556988,25.15999984741211,-2.9411669833879124,24.69599914550781,0.07777077135463917 2525,2017-02-15,25.832000732421875,25.959999084472656,25.31999969482422,25.31999969482422,217000.0,0.01668764840167225,-1.499992549434502,1.8823479913328238,51.137898545358944,49.211418244150664,-1.0271424209394446,-0.8053531155451878,-1.0427944538487708,-3.9362112782404672,18.756979802082057,0.6399993896484375,0.08592290694864246,0.8024007797241204,-0.36153869980448405,1.9663402592527248,0.22043103995981994,1.3843705194884208,0.4766642320689165,91.48946963269582,36.71076891144086,0.5819697397643013,2,-1.1840009689331055,-1.1840009689331055,-1.3820013999938965,-4.212000846862793,1.2639999389648438,2,0.08888198598166719,-1.033330816700361,25.408000946044922,-2.3103465285484557,25.312000274658203,1.6545405679556988,25.15999984741211,0.08888198598166719 2526,2017-02-16,26.28000068664551,26.327999114990234,25.78400039672852,25.832000732421875,257500.0,0.01734282833390255,1.0000070123522455,0.8749981373586324,55.30303851303837,49.358300917300625,-1.4943318368693461,-1.1703306504009348,-1.4807826290019612,-4.320654923402046,18.724289346196205,0.5439987182617152,0.14905725052363294,1.159600734710697,-0.09811594895439057,2.4173174183757844,0.5307423928781532,1.7884590765432407,-3.784000396728519,97.22231113868155,43.142499769198494,0.6288583418325437,2,-1.2920007705688512,-1.6320009231567418,-1.7000012397766149,-4.660000801086429,1.0719985961914027,3,0.06940636823628799,-1.499992549434502,25.832000732421875,-1.033330816700361,25.408000946044922,-2.3103465285484557,25.312000274658203,0.06940636823628799 2527,2017-02-17,26.983999252319336,27.440000534057614,26.399999618530273,26.77599906921387,354250.0,0.02678837698933423,-1.166670640313434,0.46428617044374504,68.48958656709372,51.78404170932835,-2.037620244950059,-1.7903310214290258,-2.152713536420066,-4.9564859848823986,18.778675696472995,1.1599998474121023,0.05277918017345229,1.7519993782043457,0.2580123396632459,3.2459864167454455,1.0050058589337958,2.4989928974748956,-4.411358985900879,81.06307713511293,20.277634120952072,0.7469935192705508,2,-1.3679990768432617,-2.0159988403320312,-2.163999557495117,-5.363999366760254,0.3520011901855504,4,0.01778837321690574,1.0000070123522455,26.28000068664551,-1.499992549434502,25.832000732421875,-1.033330816700361,25.408000946044922,0.01778837321690574 2528,2017-02-21,26.95199966430664,27.856000900268555,26.71199989318848,27.040000915527344,553250.0,-0.0011858726986121448,-3.028166933068313,-0.423082566115255,69.11958028286918,54.7394654402486,-1.7353688516181656,-1.672713233938012,-2.096609887040458,-4.854152333824388,18.951457188547227,1.1440010070800746,-0.013626261263539163,1.6111997604370103,-0.050486171856068296,3.272885692730089,0.7803567942904692,2.4420427265835514,-4.184664987182618,67.98863966391781,1.164263943992779,0.83084296614654,2,-1.1279993057250977,-1.7759990692138672,-2.242000102996826,-5.331999778747559,0.44000053405761363,1,0.0029682370400143654,-1.166670640313434,26.983999252319336,1.0000070123522455,26.28000068664551,-1.499992549434502,25.832000732421875,0.0029682370400143654 2529,2017-02-22,26.75200080871582,27.22400093078613,26.416000366210934,26.992000579833984,200375.0,-0.007420557215859769,1.2954546070295736,2.727231349429971,58.925767412569456,55.723617981103594,-1.2336806335450454,-1.4500272263099916,-1.862212560104517,-4.584651567726638,18.233729997688542,0.8080005645751953,0.03593291394249931,1.3496008872985854,-0.42739744315668204,3.126599217753853,0.4611017220709499,2.238100052526221,-3.679346158203124,56.466894054204474,-7.6054098925873745,0.8884991652276342,2,-0.5960006713867188,-1.5760002136230469,-2.042001247406006,-4.996001243591309,1.11199951171875,2,0.003887563113367243,-3.028166933068313,26.95199966430664,-1.166670640313434,26.983999252319336,1.0000070123522455,26.28000068664551,0.003887563113367243 2530,2017-02-23,26.11199951171875,26.76000022888184,25.847999572753906,26.6879997253418,270375.0,-0.02392349273511374,1.5333308608485416,2.4000031789174345,56.77321234101341,56.52998700520948,-0.3761355369748465,-0.8159459645851612,-1.1940246099457923,-3.878036581033818,16.8985210508347,0.9120006561279332,0.17681750563694365,0.6867996215820327,-1.11542159874098,2.4890208419050452,-0.21431098857947362,1.587910231743539,-2.7523440862207025,15.83006927024587,-46.87212340174378,0.9011106101615057,2,0.11600112915039062,-0.9359989166259766,-1.4019999504089355,-4.13599967956543,1.6639995574951207,3,0.051470583938534764,1.2954546070295736,26.75200080871582,-3.028166933068313,26.95199966430664,-1.166670640313434,26.983999252319336,0.051470583938534764 2531,2017-02-24,27.016000747680664,27.03199958801269,25.82399940490723,25.895999908447266,304250.0,0.03462014601969532,1.0972252346521987,-1.9444451803039715,72.64575876812061,58.70342235879532,-1.0241348308085385,-1.7033153965687333,-2.0386370526883972,-4.716005740663729,15.577211647505578,1.2080001831054616,0.3918580989852316,1.5248007774353027,-0.4109134915693069,3.4605150464399124,0.5569436429329997,2.4926579119376058,-3.3865645936963844,58.661440234888985,-5.571987854459579,0.967857134502304,2,-0.5720005035400391,-1.8400001525878906,-2.3060011863708496,-5.036001205444336,0.2239990234375,4,0.002961205266953648,1.5333308608485416,26.11199951171875,1.2954546070295736,26.75200080871582,-3.028166933068313,26.95199966430664,0.002961205266953648 2532,2017-02-27,27.20800018310547,27.3439998626709,26.50399971008301,26.97599983215332,491000.0,0.007106878520548143,2.3333358562826976,0.2071430152775105,81.3397302028878,62.39079169194098,-1.000262868434266,-1.8649160236356508,-2.184297963979162,-4.835715449119334,14.706868267892359,0.8400001525878871,0.5428106144581406,1.6368001937866197,-0.44590866640694315,3.7195090539801825,0.5954457636898383,2.678154623883401,-3.3249701443441317,68.11022439489591,0.3451313335892223,1.041354430096782,2,-0.7639999389648438,-2.0319995880126953,-2.4980006217956543,-5.228000640869141,-0.09600067138671875,0,0.005292527887472698,1.0972252346521987,27.016000747680664,1.5333308608485416,26.11199951171875,1.2954546070295736,26.75200080871582,0.005292527887472698 2533,2017-02-28,25.559999465942386,27.13599967956543,25.55200004577637,26.944000244140625,296375.0,-0.06057044641547715,-1.2628572362783324,-5.965511571504897,61.81817708921857,63.95030552468557,0.7673065193680344,-0.15824102362303805,-0.5035110033985291,-3.127978533282473,14.519952328045651,1.656000137329098,0.6567629496465486,-0.05360050201415589,-2.0968130094628705,1.9896120054345587,-1.0752067557385132,0.9680057517102014,-1.4385911754906147,0.4463962602339066,-68.51794906530534,1.0216062537243566,2,1.0280008316040004,-0.3839988708496129,-0.9119997024536168,-3.5799999237060582,1.128000259399414,1,0.06948360773359741,2.3333358562826976,27.20800018310547,1.0972252346521987,27.016000747680664,1.5333308608485416,26.11199951171875,0.06948360773359741 2534,2017-03-01,26.03199958801269,26.375999450683594,25.75200080871582,25.95199966430664,262000.0,0.018466358839295927,-1.600007152592616,-0.057803380580608514,61.81817708921855,65.13700314066996,0.43932921337036035,-0.5474151682655553,-0.9435275962468559,-3.546343912700994,14.632789641237892,0.8159999847412074,0.7311136355748502,0.34799966812133576,-1.6481300388427904,2.344129375085462,-0.6500651853607273,1.3460645216033988,-1.6865157409719131,26.785691477811824,-43.23195521533046,0.9980648534820633,3,0.6720008850097692,-0.8559989929199183,-1.4239997863769496,-3.9320001602172816,1.072000503540039,2,0.052243417020405136,-1.2628572362783324,25.559999465942386,2.3333358562826976,27.20800018310547,1.0972252346521987,27.016000747680664,0.052243417020405136 2535,2017-03-02,25.69599914550781,26.591999053955078,25.6879997253418,26.08799934387207,137375.0,-0.012907208352123889,-3.4313796988439607,-4.900007152564457,57.44934245935377,65.37548135692722,0.8426194782698531,-0.23545815051561547,-0.5813675791587478,-3.1629720396258847,13.704462777737387,0.9039993286132777,0.83196996649826,0.019599246978756923,-1.9750582739294522,2.014256767886966,-0.9777295134753459,1.0169280074328597,-1.1398842752733636,8.03566486859265,-61.71382804910547,0.9973287604541045,3,1.008001327514652,-0.5199985504150355,-0.945999145507809,-3.3639993667602504,1.3760013580322301,3,0.08437115687349217,-1.600007152592616,26.03199958801269,-1.2628572362783324,25.559999465942386,2.3333358562826976,27.20800018310547,0.08437115687349217 2536,2017-03-03,25.992000579833984,26.02400016784668,25.520000457763672,25.71999931335449,200625.0,0.011519358817301484,1.9999943233746402,-0.6938804307102465,56.35697135072526,64.02741299955295,0.5604011820131589,-0.5110353816252626,-0.8487779536490407,-3.405184559073927,12.653351584629974,0.5039997100830078,0.9449846001661584,0.2860006332397447,-1.7089567935845658,2.280958060064055,-0.7114780801724088,1.2834793466518981,-1.2378925477974931,25.87720811752785,-38.58103105985669,0.9974787134121544,3,0.6960000991821289,-0.8159999847412109,-1.1560001373291016,-3.4920005798339844,1.1119995117187464,4,0.06863644388974088,-3.4313796988439607,25.69599914550781,-1.600007152592616,26.03199958801269,-1.2628572362783324,25.559999465942386,0.06863644388974088 2537,2017-03-06,25.95199966430664,26.239999771118164,25.6560001373291,25.71999931335449,237625.0,-0.001538970246037108,-2.2444540989599613,0.8529384953052814,54.9751172965481,62.45580600107283,0.4901641877490768,-0.38358934976438164,-0.7859930846753649,-3.3118476848520686,12.436093374142509,0.5839996337890625,1.0094675242915763,0.1779996871948235,-1.7486199147206172,2.104619289110264,-0.7853101137628968,1.1413094881525438,-1.0117780601762263,26.732637040586653,-32.9595579036121,0.9633098009577197,3,0.48000049591064453,-0.7759990692138672,-1.0899991989135742,-3.115999221801758,1.4799995422363281,0,0.04963009107090066,1.9999943233746402,25.992000579833984,-3.4313796988439607,25.69599914550781,-1.600007152592616,26.03199958801269,0.04963009107090066 2538,2017-03-07,25.95199966430664,26.22400093078613,25.847999572753906,25.959999084472656,100500.0,0.0,-2.4815004503469993,-0.03448020717720998,54.292917586072996,61.94104490923989,0.3725772478048306,-0.24758669886571028,-0.7686711534393069,-3.2506892391424884,12.207094259997037,0.376001358032223,1.0101278980483208,0.08359966278076314,-1.6672319313054942,1.8344312568670205,-0.7918161342623655,0.9590154598238918,-0.836831302407937,40.29848621796469,-14.490521383990178,0.8754157970431292,3,0.48000049591064453,-0.7759990692138672,-1.0899991989135742,-3.107999801635742,1.7760009765625,1,0.04469789852099626,-2.2444540989599613,25.95199966430664,1.9999943233746402,25.992000579833984,-3.4313796988439607,25.69599914550781,0.04469789852099626 2539,2017-03-08,25.88800048828125,26.040000915527344,25.66399955749512,25.959999084472656,198125.0,-0.00246605952732859,2.241359465947551,9.000476871721506,50.46853865092785,61.24052561034149,0.33651776235655717,-0.036776524694033697,-0.7091425468410435,-3.133330315200862,11.87799507095349,0.376001358032223,0.8518436955541944,-0.0747995376586914,-1.5890783729798095,1.4394792976624267,-0.8319389553192487,0.6823398800018659,-0.6083821740803543,34.32840600957946,-15.164804794435781,0.7571394176605589,3,0.5439996719360352,-0.7119998931884766,-0.9180002212524414,-2.368000030517578,1.4879989624023438,2,0.030902318524858252,-2.4815004503469993,25.95199966430664,-2.2444540989599613,25.95199966430664,1.9999943233746402,25.992000579833984,0.030902318524858252 2540,2017-03-09,26.78400039672852,27.12800025939941,25.88800048828125,25.959999084472656,359375.0,0.03461062621861677,-1.5619869559220434,-11.444685811168853,53.922786248447544,59.160195330377825,-0.5075037428651648,-0.7912542068694428,-1.5853667831293343,-3.9645981059209596,12.148901497634238,1.2399997711181605,0.7037604913717743,0.705600357055669,-0.6767363594719384,2.0879370735832765,0.014431998791867073,1.396768715319471,-1.349799127363564,78.60697107543439,33.69911187367732,0.6911683582638032,3,-0.352000236511234,-1.6079998016357457,-1.8140001296997106,-3.2639999389648473,1.6319999694824148,3,0.0119474197313445,2.241359465947551,25.88800048828125,-2.4815004503469993,25.95199966430664,-2.2444540989599613,25.95199966430664,0.0119474197313445 2541,2017-03-10,27.520000457763672,27.66399955749512,26.84000015258789,26.90399932861328,278375.0,0.027479093866988213,-1.2150537083087747,0.7475729953195929,54.1511844847783,56.139245806143435,-1.3013432119775352,-1.3753546138800772,-2.2864413928218283,-4.630929071534972,13.138585438418604,0.8799991607666016,0.6711220454910176,1.3004003524780288,-0.06418870480791838,2.664989409763976,0.6181058238350552,1.9826948811210023,-1.9404912105445007,92.82872802226491,50.325776968939664,0.682294528642973,3,-0.9280004501342773,-2.3439998626708984,-2.4340004920959473,-3.9160003662109375,0.5599994659423793,4,-0.01627906783327282,-1.5619869559220434,26.78400039672852,2.241359465947551,25.88800048828125,-2.4815004503469993,25.95199966430664,-0.01627906783327282 2542,2017-03-13,27.6879997253418,28.03199958801269,27.54400062561035,27.60000038146973,241125.0,0.006104624447080376,-3.880017547707622,0.1428558158544968,55.582522305437244,55.44639527461217,-1.557926841778606,-1.4168968195089633,-2.403174084082128,-4.72693637161753,14.517385725923715,0.5119991302490199,0.7046427371350923,1.341999626159673,-0.07659094353757112,2.760590195856917,0.6327043413110509,2.051294911008295,-1.971900978939665,85.47297895956092,44.28557804644447,0.7092952848486214,3,-0.9119997024536168,-2.4239997863769567,-2.601999759674076,-3.8800001144409215,1.0799999237060511,0,-0.021092156875982537,-1.2150537083087747,27.520000457763672,-1.5619869559220434,26.78400039672852,2.241359465947551,25.88800048828125,-0.021092156875982537 2543,2017-03-14,26.992000579833984,27.6560001373291,26.81599998474121,27.60000038146973,158250.0,-0.025137212959114308,1.333335982431183,-6.909140169495239,51.69299988832544,54.32137558562406,-0.7123475324470405,-0.6203907121720675,-1.6686128206876987,-3.962517038881625,15.70534083441637,0.8719997406005895,0.5461128722580746,0.5620004653930657,-0.7964767899947489,1.9204777207808803,-0.11723816230084338,1.2412390930869748,-1.090629766103003,56.08112353143019,16.13139138401023,0.6792386276939077,3,-0.21600055694580078,-1.1520004272460938,-2.344000816345215,-2.8240013122558594,1.5279998779296875,1,0.01630107503175271,-3.880017547707622,27.6879997253418,-1.2150537083087747,27.520000457763672,-1.5619869559220434,26.78400039672852,0.01630107503175271 2544,2017-03-15,27.38400077819824,27.57600021362305,26.92799949645996,27.07200050354004,271500.0,0.014522828613790173,-1.1599941508198508,-0.5131585138988577,59.29825207166161,54.52680998699159,-0.9972717766306722,-0.9030642148016099,-2.017216526629067,-4.274181377976355,16.89035672652536,0.6480007171630895,0.32712855252044903,0.8552006721496532,-0.47749294787767127,2.1878942921769777,0.1888538621359892,1.5215474821633173,-1.31217966252472,69.77616222433947,25.6693885133323,0.6663468100136627,3,-0.608000755310055,-1.4720010757446254,-2.736001014709469,-3.2160015106201136,0.4799995422363317,2,0.012562074674814294,1.333335982431183,26.992000579833984,-3.880017547707622,27.6879997253418,-1.2150537083087747,27.520000457763672,0.012562074674814294 2545,2017-03-16,28.12800025939941,28.191999435424805,27.392000198364254,27.47200012207031,173375.0,0.027169130151117438,1.0408183125284245,2.1025626918045455,58.32334925836118,54.745296421173364,-1.5198401516477809,-1.5454707425052767,-2.7160165284530606,-4.925038869632459,17.810220090594804,0.807998657226566,0.34650890205098506,1.4844001770019482,0.0158043976342519,2.9529959563696444,0.7501022873181,2.2186980666857963,-1.8993648659387574,95.34889523439857,50.89037717351785,0.7342978896838483,3,-1.2040004730224574,-2.1360006332397425,-3.480000495910641,-3.9600009918212855,0.7119998931884801,3,-0.026734954557052992,-1.1599941508198508,27.38400077819824,1.333335982431183,26.992000579833984,-3.880017547707622,27.6879997253418,-0.026734954557052992 2546,2017-03-17,28.10400009155273,28.28000068664551,27.607999801635746,28.0,585625.0,-0.0008532482801958396,1.9473640181364462,0.15853669173937407,56.87960508048234,54.956906174943825,-1.3016272887605318,-1.452273486823895,-2.6539010051000282,-4.803897234245451,18.402752523115208,0.6720008850097656,0.33856469649098386,1.3692000389099093,-0.2254548090634394,2.963854886883258,0.5718726149232367,2.166527462896582,-1.6790282938956622,87.97810719189904,44.590034160057954,0.797327423986674,3,-1.1319999694824148,-1.7360000610351527,-3.4560003280639613,-3.936000823974606,0.4479999542236399,4,0.011101632281590446,1.0408183125284245,28.12800025939941,-1.1599941508198508,27.38400077819824,1.333335982431183,26.992000579833984,0.011101632281590446 2547,2017-03-20,27.464000701904297,28.13599967956543,27.312000274658203,28.040000915527344,182000.0,-0.022772537274535543,1.1458380934404895,-5.538458716942565,67.29652376683353,56.401751306139445,-0.4744934567175214,-0.8163230947805786,-1.9868215996460883,-4.072812912779064,17.84476778337578,0.8239994049072266,0.3836551408531754,0.7052005767822251,-0.9194129109169609,2.329814064481411,-0.10710616706736786,1.5175073206318181,-0.8164254375686149,44.262322847263555,-4.369314423247225,0.8123067438495926,3,-0.4920005798339808,-1.0240001678466761,-2.8160009384155273,-3.296001434326172,1.7759990692138672,0,0.022429333165544296,1.9473640181364462,28.10400009155273,1.0408183125284245,28.12800025939941,-1.1599941508198508,27.38400077819824,0.022429333165544296 2548,2017-03-21,27.03199958801269,27.70400047302246,26.97599983215332,27.520000457763672,182500.0,-0.0157297226496812,-1.4266672600636419,0.8472234179939795,59.15080409535344,57.36644746663118,0.14171980837519982,-0.3984500273593987,-1.5466446165493295,-3.542883567677986,16.76704663250589,0.7280006408691406,0.415560840794722,0.26919946670532013,-1.3578090611512152,1.8962079945618555,-0.5443047972229458,1.082703730633586,-0.18853327299983036,7.692307692307409,-41.89738155640515,0.8135042639282674,3,0.052000999450687146,-0.3759994506835902,-2.3839998245239222,-2.8640003204345668,1.8880004882812536,1,0.06422018672288621,1.1458380934404895,27.464000701904297,1.9473640181364462,28.10400009155273,1.0408183125284245,28.12800025939941,0.06422018672288621 2549,2017-03-22,26.856000900268555,27.336000442504886,26.479999542236328,27.12800025939941,148375.0,-0.006510753567123606,1.4883757034736893,0.5573747425279246,60.935162000602006,58.14560032798167,0.5246410303785574,-0.2258393223786399,-1.3339140056285217,-3.2576172775780883,15.828646905918353,0.8560009002685582,0.46625922300984257,0.08800077438354492,-1.5395271230411502,1.71552867180824,-0.7257631743288044,0.9017647230958943,1.4239997863769567,20.888951054286245,-32.55431239996616,0.8137639487123477,3,0.5239992141723633,-0.20000076293945312,-2.208001136779785,-2.6880016326904297,1.3279991149902344,2,0.061960064853828545,-1.4266672600636419,27.03199958801269,1.1458380934404895,27.464000701904297,1.9473640181364462,28.10400009155273,0.061960064853828545 2550,2017-03-23,27.45599937438965,27.66399955749512,26.77599906921387,26.77599906921387,204125.0,0.022341318662790766,-1.6117649698751522,-2.500007012327692,63.0527803333441,59.13466653337787,0.03351450950838597,-0.7588949945386432,-1.883003580382276,-3.7428557247764083,15.708981598456266,0.88800048828125,0.5477822751254386,0.620799255371093,-1.0036658646229988,2.245264375365185,-0.19143330462595287,1.433031815368139,0.7880012893676778,54.22217842387395,-2.5961407181961036,0.8122325599970465,3,-0.07599925994873047,-0.6559991836547852,-2.807999610900879,-3.2880001068115234,0.9360008239746058,3,0.014860174655507041,1.4883757034736893,26.856000900268555,-1.4266672600636419,27.03199958801269,1.1458380934404895,27.464000701904297,0.014860174655507041 2551,2017-03-24,27.09600067138672,27.78400039672852,26.743999481201172,27.60000038146973,209375.0,-0.013111841171541183,1.3853239103283284,-0.7411757116090253,59.64914143481159,59.586513103308356,0.3654777507887026,-0.4138119518634156,-1.469813616038273,-3.2697917317860075,15.37882830537612,1.0400009155273473,0.6687233943577873,0.2568005561828599,-1.3699314574773993,1.8835325698431191,-0.5565654506472697,1.0701665630129895,1.112719969940187,37.19813273348606,-22.45812627822381,0.81336600683013,3,0.2839994430541992,-0.1960000991821289,-2.448000907897949,-2.9280014038085938,-0.6319999694824219,4,0.06436372298450777,-1.6117649698751522,27.45599937438965,1.4883757034736893,26.856000900268555,-1.4266672600636419,27.03199958801269,0.06436372298450777 2552,2017-03-27,27.351999282836914,27.43199920654297,26.535999298095703,27.18400001525879,261250.0,0.009447837507641,4.463428817324355,-0.33333207185864183,61.319545135036684,60.656129241831835,0.06348091383431154,-0.6940538781137136,-1.6541069641571085,-3.422990037839085,14.658928310282551,0.8959999084472656,0.7109968276930125,0.5055992126464837,-1.1292601033336744,2.1404585286266418,-0.3118304453435954,1.3230288706365627,0.8221469365081795,66.87110193192038,4.5693274315432575,0.817429657990079,3,0.028000831604003906,-0.4519987106323242,-2.533999443054199,-2.923999786376953,-1.407999038696289,0,0.0438725063762504,1.3853239103283284,27.09600067138672,-1.6117649698751522,27.45599937438965,1.4883757034736893,26.856000900268555,0.0438725063762504 2553,2017-03-28,27.336000442504886,27.49600028991699,26.70400047302246,27.49600028991699,162625.0,-0.0005849239818482843,8.900007152564589,-0.9523841961852438,61.79923264554513,60.93401597226334,0.14908567591482225,-0.5672633142014298,-1.568205223288885,-3.298130762408558,15.100528848784572,0.7919998168945277,0.698088295009704,0.4008003234863331,-1.1294426366516888,1.931043283624355,-0.3643211565826796,1.1659218035553458,0.8042628432980301,65.64419780245507,-0.18792230913587105,0.7651214800690115,3,0.043999671936031604,-0.4359998703002965,-2.044000148773197,-2.3680000305175817,-0.08800125122070668,1,0.06965171560550387,4.463428817324355,27.351999282836914,1.3853239103283284,27.09600067138672,-1.6117649698751522,27.45599937438965,0.06965171560550387 2554,2017-03-29,27.392000198364254,27.50399971008301,26.95199966430664,27.191999435424805,133125.0,0.0020485716620157746,1.603775112686547,-1.2500059604701952,55.740188178093845,60.64699807445586,0.10542671374245316,-0.544044576643433,-1.5635578352828396,-3.2453721316807247,15.569206530893338,0.5520000457763707,0.6592045061700667,0.38880004882812,-1.0925380188639515,1.8701381165201916,-0.35186898501791575,1.1294690826741558,0.7150578125673306,68.58975534607296,4.192900384202474,0.7406690338460352,3,-0.012000083923336291,-0.4919996261596644,-1.891999721527096,-2.215999603271481,-1.0,2,0.055782705419991085,8.900007152564589,27.336000442504886,4.463428817324355,27.351999282836914,1.3853239103283284,27.09600067138672,0.055782705419991085 2555,2017-03-30,27.86400032043457,27.93600082397461,27.12800025939941,27.43199920654297,331125.0,0.01723131274285339,1.8055471851810276,2.1599973297221386,53.41812810413716,60.26238952152861,-0.4559030760155558,-0.8909764733243613,-1.9808129895683066,-3.604509586541102,16.017015634767695,0.8080005645751989,0.7160054983798858,0.7524001121520989,-0.6408477216846933,2.145647945988891,0.055776195233704584,1.4490240290704932,0.21051652112311103,94.85711249529976,32.649851184948595,0.6966239169183958,3,-0.5560007095336914,-0.9639997482299805,-2.197999954223633,-2.687999725341797,-1.360000610351559,3,0.011484341485222371,1.603775112686547,27.392000198364254,8.900007152564589,27.336000442504886,4.463428817324355,27.351999282836914,0.011484341485222371 2556,2017-03-31,27.77599906921387,27.91200065612793,27.38400077819824,27.8799991607666,290375.0,-0.0031582418248883304,5.285597511409865,-0.24074033193077993,50.88852434896049,58.43927847509828,-0.4685999935899865,-0.6982704272557747,-1.825065474005374,-3.39777437635475,16.697084018113628,0.527999877929691,0.6807026111209744,0.5751989364624066,-0.7426304382220827,1.893028311146896,-0.08371575087983629,1.2341136238046495,0.2666274263573847,88.57131568765318,28.09636878727474,0.6589146873422446,3,-0.567998886108402,-0.8759984970092809,-2.0739984512329137,-2.5999984741210973,-1.279998779296882,4,0.02217746075003091,1.8055471851810276,27.86400032043457,1.603775112686547,27.392000198364254,8.900007152564589,27.336000442504886,0.02217746075003091 2557,2017-04-03,27.239999771118164,27.847999572753906,27.016000747680664,27.77599906921387,195500.0,-0.019297210399527698,1.447054269654097,5.153834867769715,52.58764082734136,57.710038111985824,0.03607715528463018,-0.06411717777209702,-1.235436013746984,-2.7564488545777657,16.988815811426765,0.8319988250732422,0.5821182088698436,-0.025200366973876953,-1.2046997725304038,1.15429903858265,-0.6149500697521404,0.5645493358043865,0.7713741853863922,43.50642414033871,-16.80040061951081,0.5897497027782626,4,-0.03199958801269531,-0.3399991989135742,-1.4299993515014648,-2.0639991760253906,-0.3120002746582031,0,-0.028487484424894793,5.285597511409865,27.77599906921387,1.8055471851810276,27.86400032043457,1.603775112686547,27.392000198364254,-0.028487484424894793 2558,2017-04-04,27.11199951171875,27.368000030517575,26.88800048828125,27.08799934387207,147375.0,-0.004698981662075052,-1.264160110122927,-0.0447764911856177,46.9964485695499,56.161292175202256,0.1973748725988358,0.16363275042447256,-1.0549608826444512,-2.539530971356804,17.229564081213177,0.4799995422363246,0.48627621657168874,-0.21120061874389506,-1.2206282305887193,0.7982269931009291,-0.715914424666309,0.2935131871785188,0.8687469565004413,21.373945771620555,-36.17627460558174,0.5047138059224129,4,0.12400054931640625,-0.21199893951416016,-1.3019990921020508,-1.9359989166259766,-0.3680000305175781,1,-0.043080528497106085,1.447054269654097,27.239999771118164,5.285597511409865,27.77599906921387,1.8055471851810276,27.86400032043457,-0.043080528497106085 2559,2017-04-05,26.6879997253418,27.54400062561035,26.03199958801269,27.12800025939941,233000.0,-0.01563882391609228,1.3773577549689286,-18.333227370261167,32.889704972484395,52.809839357328954,0.664965807160705,0.6858008385990466,-0.6063162790084569,-2.03622382827972,17.701682379783136,1.5120010375976598,0.3571078097495253,-0.675200366973872,-1.4897607708170142,0.13936003686927023,-1.0824805688954413,-0.26792016505230265,1.2627318043577347,34.45376635996204,-17.55859483677431,0.4072802019215705,4,0.2960004806518519,0.21200084686278942,-0.8059992790222203,-1.511999130249027,-0.288000106811527,2,0.020983193634052322,-1.264160110122927,27.11199951171875,1.447054269654097,27.239999771118164,5.285597511409865,27.77599906921387,0.020983193634052322 2560,2017-04-06,27.10400009155273,27.29599952697754,26.559999465942386,26.60000038146973,176250.0,0.015587543858369912,-1.520541502686303,-1.1454524962394956,39.13042216308508,50.52998166047044,0.21655666961497744,0.310945588896427,-0.9967140915541499,-2.3629226043589284,17.085814873035126,0.7360000610351527,0.322248155682356,-0.27519998550415536,-1.05362734174183,0.5032273707335193,-0.6644136636229945,0.11401369261468375,0.76998216047933,57.021270983359294,9.163489821219592,0.3892136781188381,4,-0.11999988555907848,-0.20399951934814098,-1.1639995574951136,-1.9279994964599574,-1.7439994812011719,3,-0.026269181330558666,1.3773577549689286,26.6879997253418,-1.264160110122927,27.11199951171875,1.447054269654097,27.239999771118164,-0.026269181330558666 2561,2017-04-07,27.07200050354004,27.399999618530273,26.81599998474121,27.03199958801269,278125.0,-0.0011806223400457894,-1.4745740794620632,0.0793669415420096,45.09017155170558,48.72671792898921,0.27356175425722284,0.3242876595224118,-0.940245403559878,-2.26555418249367,15.9253069661416,0.5839996337890625,0.29046672661036155,-0.28479957580566406,-1.0719022027360836,0.5023030511247555,-0.6783508892708738,0.10875173765954571,0.7283024419312483,57.26877336265785,8.58621989681626,0.39355131346521005,4,-0.08800029754638672,-0.17199993133544922,-1.1319999694824219,-1.8959999084472656,-2.472000122070309,4,-0.020981116389339416,-1.520541502686303,27.10400009155273,1.3773577549689286,26.6879997253418,-1.264160110122927,27.11199951171875,-0.020981116389339416 2562,2017-04-10,27.10400009155273,27.312000274658203,26.69599914550781,27.0,114750.0,0.0011820178567338857,1.3692330264461128,2.599942780850338,51.00223604120349,47.527051639617916,0.2265032051971012,0.25960297245032393,-0.9440626378430537,-2.2319738934108635,14.464627055337848,0.6160011291503942,0.19364047321649025,-0.2236000061035206,-1.002253626815925,0.5550536146088838,-0.6129268164597228,0.1657268042526816,0.6255707196202138,70.89945554821081,16.328340965601512,0.38932681035620287,4,-0.11999988555907848,-0.13599967956542613,-1.1719994544982875,-1.9279994964599574,-2.7919998168945277,0,-0.022432105946798342,-1.4745740794620632,27.07200050354004,-1.520541502686303,27.10400009155273,1.3773577549689286,26.6879997253418,-0.022432105946798342 2563,2017-04-11,27.43199920654297,27.45599937438965,26.71999931335449,26.983999252319336,172875.0,0.012101502135563491,1.967740446919225,4.3076880754137115,57.69229789534124,47.74395271931208,-0.09660553555537987,-0.03556588411367301,-1.2106017872939958,-2.4899040117964333,13.834554066486643,0.7360000610351598,0.14879584616944186,0.08239917755127024,-0.6810451144196357,0.8458434695221762,-0.2993229684341827,0.4641213235367232,0.22966875570356748,92.59250382226351,32.366197344258374,0.3817221459854536,4,-0.4479990005493164,-0.4599990844726527,-1.6279988288879395,-2.2559986114501953,-4.623998641967773,1,-0.01837269337492531,1.3692330264461128,27.10400009155273,-1.4745740794620632,27.07200050354004,-1.520541502686303,27.10400009155273,-0.01837269337492531 2564,2017-04-12,27.72800064086914,27.832000732421875,27.09600067138672,27.239999771118164,222250.0,0.010790370475644018,1.1149395048026198,1.0892877669969048,53.95351055058667,47.803439657806464,-0.37988166335767914,-0.3209284914890702,-1.4375996062975638,-2.726816268688097,13.142551857736247,0.7360000610351562,0.07498523411418745,0.3612006187438972,-0.420782145129472,1.1431833826172664,-0.02979076319278917,0.7521920006805836,-1.6960010528564489,91.82390031414238,29.56422142018478,0.3909913819366853,4,-0.7560005187988281,-0.7560005187988246,-1.9240002632141113,-2.552000045776367,-3.536001205444336,2,-0.03548763477081074,1.967740446919225,27.43199920654297,1.3692330264461128,27.10400009155273,-1.4745740794620632,27.07200050354004,-0.03548763477081074 2565,2017-04-13,27.375999450683594,27.743999481201172,27.288000106811523,27.57600021362305,135500.0,-0.012694791620378232,-1.425532130755027,-0.40983689853158595,54.07923723821192,48.15796331216774,-0.11665011525131774,-0.02967541548827768,-1.0587215642488133,-2.3194721408583874,11.87882689495641,0.45599937438964844,-0.01180883950819478,0.046799468994141336,-0.6485981108376428,0.7421970488259255,-0.30089932092175076,0.39449825891003343,-1.3079998397827168,59.85909817458944,-5.3405779815835,0.34769878991589176,4,-0.43599987030029297,-0.29199886322021484,-1.5719990730285645,-2.1999988555908203,-3.967998504638672,3,-0.035651660276788455,1.1149395048026198,27.72800064086914,1.967740446919225,27.43199920654297,1.3692330264461128,27.10400009155273,-0.035651660276788455 2566,2017-04-17,28.416000366210934,28.479999542236328,27.479999542236328,27.479999542236328,288875.0,0.03798951404133555,-1.1367502557393618,-4.679986267142129,62.61860415246301,49.272514792736814,-1.1804573851091753,-1.1015822769778119,-2.044763996770996,-3.2922835010698996,10.817691737888799,1.1040000915527344,-0.026598729216097183,1.0712003707885707,0.29349156604247995,1.8489091755346614,0.6823459684155253,1.460054773161616,-2.3127207328796366,96.41260303849958,30.126243476952283,0.38885440237304575,4,-1.1600008010864222,-1.1600008010864222,-2.6119999885559047,-3.2399997711181605,-5.232000350952145,0,-0.10754503506739888,-1.425532130755027,27.375999450683594,1.1149395048026198,27.72800064086914,1.967740446919225,27.43199920654297,-0.10754503506739888 2567,2017-04-18,28.07999992370605,28.62400054931641,27.6879997253418,28.256000518798828,238500.0,-0.011824339744322954,1.0526319091667535,-0.18803465828738627,58.20104685447475,50.517470157728454,-0.7965366231517237,-0.755817673769851,-1.631548660279261,-2.8916425784745137,10.175270817955152,0.9360008239746094,-0.06940155652514335,0.7043999671935985,-0.1391869300509292,1.5479868644381263,0.2826065185713347,1.1261934158158624,-1.881651494018552,71.42855711774136,4.851905027842051,0.42179344862226376,4,-0.7519998550415004,-0.7519998550415004,-2.195999622344967,-2.9039993286132777,-4.46400070190429,1,-0.12393160796622338,-1.1367502557393618,28.416000366210934,-1.425532130755027,27.375999450683594,1.1149395048026198,27.72800064086914,-0.12393160796622338 2568,2017-04-19,28.76799964904785,28.983999252319336,28.167999267578125,28.167999267578125,227625.0,0.02450141478672041,-1.7199982198090744,-3.4090815497154554,63.3126802439693,53.897800743449,-1.3688820550986804,-1.3777290997030143,-2.2157252524650914,-3.5144324943222998,10.099341674291995,0.9039993286132848,-0.0748351520737458,1.3055996894836426,0.27447200504690983,2.3367273739203753,0.7900358472652762,1.821163531702009,-2.424112092182618,88.5593344479747,21.318725366533698,0.5155638422183667,4,-0.9960002899169922,-1.260000228881836,-2.747999668121338,-3.503999710083008,-5.256000518798828,2,-0.1548943071729052,1.0526319091667535,28.07999992370605,-1.1367502557393618,28.416000366210934,-1.425532130755027,27.375999450683594,-0.1548943071729052 2569,2017-04-20,28.520000457763672,29.23200035095215,28.31999969482422,28.78400039672852,215000.0,-0.008620661648693684,-1.7469838680025738,-0.4399996185305219,56.63430270890457,55.842676359651165,-0.9316587054286458,-1.0526450500710993,-1.8625808918113016,-3.202131301809132,10.745059697615252,0.9120006561279297,-0.05357663545598257,0.974400520324707,-0.1174515711588846,2.0662526118082987,0.428474474582913,1.520326566066501,-1.9649039652621099,63.374495690805475,-0.35741098475822497,0.545926045741795,4,-0.5560007095336914,-0.88800048828125,-2.2120003700256348,-3.256000518798828,-4.8320007324218714,3,-0.20028049794906522,-1.7199982198090744,28.76799964904785,1.0526319091667535,28.07999992370605,-1.1367502557393618,28.416000366210934,-0.20028049794906522 2570,2017-04-21,27.86400032043457,28.423999786376953,27.70400047302246,28.327999114990234,247375.0,-0.023001406970543203,1.1951193982548927,1.757571597838314,50.79826954512924,56.476909470031565,-0.17490882631284066,-0.38420991210338684,-1.1221068010970008,-2.4890785637873414,10.728999044499538,0.8159999847412109,-0.0013001264029668391,0.2980003356933594,-0.8020185163327014,1.3980191877194201,-0.252009090319671,0.8480097617063898,-1.041213442087951,21.917842519702184,-37.07454364278459,0.5500094260130304,4,0.09999942779541016,-0.23200035095214844,-1.5200004577636719,-2.6000003814697266,-4.856000900268555,4,-0.13178297598269972,-1.7469838680025738,28.520000457763672,-1.7199982198090744,28.76799964904785,1.0526319091667535,28.07999992370605,-0.13178297598269972 2571,2017-04-24,28.84000015258789,29.0,28.263999938964844,28.263999938964844,206000.0,0.03502726891075847,-1.5555548196960165,-1.241382995778336,63.44085987047853,57.85897878439546,-0.9764254903473386,-1.2889391116978537,-2.007771069461672,-3.3943624263522096,10.81524970347776,1.1359996795654297,0.1897117066661309,1.1868001937866204,-0.02696275618677646,2.4005631437600172,0.5799187187999202,1.7936816687733206,-1.7762919269807185,74.61139640346332,13.095853893758175,0.606881474986699,4,-0.8640003204345703,-1.2080001831054688,-2.38200044631958,-3.496000289916992,-5.71199989318848,0,-0.18834948605419966,1.1951193982548927,27.86400032043457,-1.7469838680025738,28.520000457763672,-1.7199982198090744,28.76799964904785,-0.18834948605419966 2572,2017-04-25,28.55200004577637,29.28000068664551,28.535999298095703,28.920000076293945,194500.0,-0.009986134025234294,-2.7199927521028617,-0.638888704923998,61.78010634589604,58.313179723345996,-0.5156525433966905,-0.9554129701482559,-1.6458778796487756,-3.0452892729275867,11.282796391600645,0.7440013885498082,0.3298237754509046,0.83880004882813,-0.42967744938947305,2.107277547045733,0.20456129971932668,1.4730387979369333,-1.2714626076346995,53.807072196040664,-12.257931221419668,0.6342387491088016,4,-0.36399936676025746,-0.8959999084472692,-1.8819999694824254,-3.1639995574951207,-4.60000038146973,1,-0.18800784610224375,-1.5555548196960165,28.84000015258789,1.1951193982548927,27.86400032043457,-1.7469838680025738,28.520000457763672,-0.18800784610224375 2573,2017-04-26,29.239999771118164,29.45599937438965,28.423999786376953,28.45599937438965,261875.0,0.02409637588395719,-1.4339625187810956,-2.1304356840021352,70.01254314792033,60.09751667860529,-1.0283596970364215,-1.5741643204572142,-2.255366567552244,-3.6539273475042506,11.766618684508757,1.0319995880126953,0.4644321430954932,1.431599807739257,0.006228616865893599,2.8569709986126206,0.7189142123025754,2.144285403175939,-1.719526743156031,87.67124778999992,16.88028222383197,0.7126855954366821,4,-0.8680000305175781,-1.4960002899169922,-2.5339994430541957,-3.851999282836914,-4.544000625610355,2,-0.19233928157795388,-2.7199927521028617,28.55200004577637,-1.5555548196960165,28.84000015258789,1.1951193982548927,27.86400032043457,-0.19233928157795388 2574,2017-04-27,28.920000076293945,29.31999969482422,28.808000564575195,29.191999435424805,164375.0,-0.010943902097437674,-1.064519354268091,-0.34693778251370905,64.45859702374685,61.25077887699806,-0.5827787389620269,-1.1950943827758778,-1.8620503942554123,-3.251022548838854,12.267382935763907,0.5119991302490234,0.5739334728935503,1.0352001190185547,-0.4583665246971975,2.528766762734307,0.2884167971606786,1.7819834408764308,-1.1285533598319617,69.40641357266655,-2.9971804595989084,0.7467833218578759,4,-0.45200061798095703,-1.1760005950927734,-2.049999713897705,-3.5319995880126953,-5.472000122070309,3,-0.18699864909329378,-1.4339625187810956,29.239999771118164,-2.7199927521028617,28.55200004577637,-1.5555548196960165,28.84000015258789,-0.18699864909329378 2575,2017-04-28,28.18400001525879,29.016000747680664,28.06399917602539,28.944000244140625,227000.0,-0.025449517949291622,1.1061952877581722,2.794125071876359,57.961049019725664,60.73327275113836,0.31278183574868024,-0.45733958562583155,-1.0734434844569805,-2.4720883574061396,11.883193984844619,0.9520015716552734,0.6201178297661158,0.2832000732421882,-1.2162727692746849,1.7826729157590613,-0.4665363480162483,1.0329364945006247,-0.15951592668693237,8.620748716444988,-62.983410716431756,0.749736421258437,4,0.3879995346069336,-0.4400005340576172,-1.1659998893737793,-2.795999526977539,-4.936000823974609,4,-0.1595231438930903,-1.064519354268091,28.920000076293945,-1.4339625187810956,29.239999771118164,-2.7199927521028617,28.55200004577637,-0.1595231438930903 2576,2017-05-01,28.392000198364254,28.64800071716309,27.959999084472656,28.36000061035156,203750.0,0.007380080293530211,1.5294148583689555,-0.042104708389068886,58.99441194937643,60.82142442834966,0.11289089158625742,-0.650158243897085,-1.239777786414475,-2.6533922433940837,11.424036958439185,0.6880016326904332,0.6747582297154864,0.4604001998901346,-1.0535155239893044,1.9743159237695735,-0.29655766204958667,1.2173580618298558,1.0639991760253942,28.877074209361837,-41.04753141490457,0.7569578619397199,5,0.18799972534180043,-0.6480007171630824,-1.3020000457763636,-3.0039997100830043,-4.639999389648434,0,-0.1896309080227615,1.1061952877581722,28.18400001525879,-1.064519354268091,28.920000076293945,-1.4339625187810956,29.239999771118164,-0.1896309080227615 2577,2017-05-02,26.464000701904297,28.631999969482425,26.20000076293945,28.511999130249023,378000.0,-0.06790643431212129,1.1258733330498982,-64.00077487035823,44.47489572727881,58.72833725982849,1.9976260868149147,1.2824778454784251,0.6856476785926091,-0.7028665486494319,11.68150001302863,2.431999206542976,0.7140836304193101,-1.4287993431091301,-3.053098186713388,0.19549950049512788,-2.240948764911259,-0.6166499213070011,2.962078666687013,8.108109691338706,-56.51403029978956,0.8121494218021287,5,1.363999366760254,1.279998779296875,0.675999641418457,-1.0760002136230469,-2.631999969482422,1,-0.1260580544900316,1.5294148583689555,28.392000198364254,1.1061952877581722,28.18400001525879,-1.064519354268091,28.920000076293945,-0.1260580544900316 2578,2017-05-03,25.944000244140625,26.36000061035156,24.91200065612793,26.28000068664551,368500.0,-0.01964935172202642,4.838706080054829,0.16406284197027204,40.07123682965747,56.88799660657882,2.3187575812066825,1.8029250512169739,1.1980101833932473,-0.16722257783779781,12.51228429693919,1.5520000457763672,0.6113605853360866,-1.890399837493895,-3.705663023282238,-0.07513665170555228,-2.7980314303880682,-0.9827682445997219,3.353035980224611,23.411973980781987,-36.20911436376901,0.9076315928941717,5,1.239999771118164,1.239999771118164,1.196000099182129,-0.555999755859375,-2.200000762939453,2,-0.07678078018380652,1.1258733330498982,26.464000701904297,1.5294148583689555,28.392000198364254,1.1061952877581722,28.18400001525879,-0.07678078018380652 2579,2017-05-04,27.24799919128418,29.18400001525879,26.52799987792969,26.70400047302246,873375.0,0.050262061936191094,-4.928572340887552,-1.6190416721067489,49.35587624116368,56.72773068391598,0.911169485602791,0.5723770272240856,-0.0921840657360562,-1.4418328664874487,12.799631870777475,3.239999771118164,0.5787170182405816,-0.6144008636474609,-2.3715552208952317,1.1427534936003099,-1.4929780422713463,0.26417631497642446,-2.33599853515625,54.681621853789565,-4.706559256762958,0.8785771786238847,5,-0.06399917602539062,-0.06399917602539062,-0.10799884796142578,-1.8599987030029297,-3.6560001373291016,3,-0.0936582546065503,4.838706080054829,25.944000244140625,1.1258733330498982,26.464000701904297,1.5294148583689555,28.392000198364254,-0.0936582546065503 2580,2017-05-05,26.392000198364254,27.38400077819824,25.77599906921387,27.28000068664551,424250.0,-0.0314151137083758,1.9343078904319437,-1.6323576848099088,39.62263745011347,54.081261526097634,1.7169639190213495,1.4464605883632409,0.7885897763967229,-0.5608689616749096,13.030950487767011,1.608001708984368,0.4264271507455355,-1.4347998619079618,-3.283134381558199,0.41353465774227516,-2.3589671217330803,-0.5106326020828433,-1.4799995422363246,34.64418923830156,-19.23196668184105,0.9241672598251178,5,0.7919998168945348,0.7919998168945348,0.7480001449584996,-1.0039997100830043,-2.4479999542236293,4,-0.11154896264069758,-4.928572340887552,27.24799919128418,4.838706080054829,25.944000244140625,1.1258733330498982,26.464000701904297,-0.11154896264069758 2581,2017-05-08,26.50399971008301,26.959999084472656,26.256000518798828,26.3439998626709,323250.0,0.004243691682212836,-3.1904859218891914,-0.1801799092721175,41.729634420690694,51.85343131218593,1.384333060168462,1.3594244449615474,0.6740342412056677,-0.637035361969069,13.425126021387007,0.7039985656738281,0.32729638331881716,-1.2944003105163553,-3.207874115382637,0.6190734943499265,-2.251137212949498,-0.3376634080832126,-1.5065590667724642,37.265901048238334,-13.795558351862496,0.9567369024331417,5,0.6800003051757777,0.6800003051757777,0.600000381469723,-1.1159992218017614,-2.871999740600586,0,-0.12284940214363715,1.9343078904319437,26.392000198364254,-4.928572340887552,27.24799919128418,4.838706080054829,25.944000244140625,-0.12284940214363715 2582,2017-05-09,26.49600028991699,26.78400039672852,26.392000198364254,26.488000869750977,273750.0,-0.0003018193575884398,-2.919987030078705,0.04999642371787955,37.16093779169103,48.203252939271565,1.1957663095214528,1.3908480671967105,0.673142321620908,-0.6010607280504416,13.67999548853296,0.3920001983642649,0.3048992512853914,-1.271999740600588,-3.2501506644447957,0.7061511832436196,-2.26107520252269,-0.282924278678486,-1.4148284591674773,37.07864867543718,-8.857904129319067,0.9890754619221034,5,0.6199998855590856,0.6879997253418004,0.5580000877380407,-1.1079998016357386,-2.7919998168945277,1,-0.10356278121892204,-3.1904859218891914,26.50399971008301,1.9343078904319437,26.392000198364254,-4.928572340887552,27.24799919128418,-0.10356278121892204 2583,2017-05-10,26.92799949645996,27.06399917602539,26.27199935913086,26.399999618530273,268500.0,0.016304317701391735,-1.0204066737705635,66.00476871724439,41.186881608120345,45.61750678197973,0.4484836353088255,0.9688267258348091,0.2902164407770371,-0.9999894015928561,14.120462611094487,0.7919998168945312,0.11595290297239913,-0.8148005485534675,-2.823578059812718,1.1939769627057828,-1.8191893041830944,0.18958820707615942,-1.7647711020202657,33.80282005446681,-9.517836868314774,1.0043887556296254,5,0.12000083923339844,0.2560005187988281,0.12600088119506836,-1.539999008178711,-3.511999130249027,2,-0.1149732182832629,-2.919987030078705,26.49600028991699,-3.1904859218891914,26.50399971008301,1.9343078904319437,26.392000198364254,-0.1149732182832629 2584,2017-05-11,26.743999481201172,26.95199966430664,26.007999420166016,26.82399940490723,280500.0,-0.0068330369392266554,4.619041672106766,-0.15151504204838404,43.457935699590664,44.006049746409175,0.325597736411698,1.1334401080375756,0.5069471684575007,-0.7871019636527059,14.709131713398069,0.944000244140625,-0.06212165394892111,-0.9496005058288581,-3.0075048719801494,1.108303860322433,-1.9785526889045038,0.07935167724678749,-1.5003556543450962,60.198966616689795,13.585608320643736,1.0289521830756456,5,0.3040008544921875,0.4400005340576172,0.32400083541870117,-1.3559989929199219,-1.8479995727539062,3,-0.11217469556521464,-1.0204066737705635,26.92799949645996,-2.919987030078705,26.49600028991699,-3.1904859218891914,26.50399971008301,-0.11217469556521464 2585,2017-05-12,26.399999618530273,26.992000579833984,26.336000442504886,26.6560001373291,315750.0,-0.012862693289861227,-2.416677428648108,3.200009536752117,34.61149178177209,41.29683639445314,0.43574802324214446,1.4762600698727297,0.8911872272321446,-0.41719912057922315,15.316707932304933,0.656000137329098,-0.39074209553507444,-1.2448003768920906,-3.379279844320237,0.8896790905360561,-2.312040110606162,-0.177560643178019,-1.077548667906143,37.12123948790567,-5.704743984837279,1.0672397337140733,5,0.6480007171630859,0.7840003967285156,0.5420007705688477,-1.0119991302490234,-1.8479995727539027,4,-0.10636365928597391,4.619041672106766,26.743999481201172,-1.0204066737705635,26.92799949645996,-2.919987030078705,26.49600028991699,-0.10636365928597391 2586,2017-05-15,25.36000061035156,26.38400077819824,25.327999114990234,26.38400077819824,190375.0,-0.03939390239417784,1.0625029103825616,3.999992549434502,31.612895003248852,39.86772520289425,1.1179976854486995,2.3985471300302343,1.9506287469632646,0.6421518681792868,15.266655853732209,1.072000503540039,-0.7036717478130221,-2.131999397277834,-4.462556765799867,0.19855797124419894,-3.297278081538849,-0.9667207130168194,3.82399940490723,1.8434040458640573,-37.95797703028483,1.1652786842610163,5,1.6879997253418004,1.8239994049072301,1.5819997787475621,0.027999877929691053,-0.49600028991698863,0,-0.05583597524177286,-2.416677428648108,26.399999618530273,4.619041672106766,26.743999481201172,-1.0204066737705635,26.92799949645996,-0.05583597524177286 2587,2017-05-16,24.60000038146973,25.50399971008301,24.52799987792969,25.36000061035156,263000.0,-0.029968462562718123,-1.1592887118451844,0.742187601863383,23.49176191428873,38.02556132340883,1.7721431852658434,3.04034713991647,2.722930627166466,1.41434322290635,15.243546531651669,0.9759998321533203,-0.963466360884059,-2.7179996490478473,-5.362239144673325,-0.07376015342236997,-4.040119396860586,-1.3958799012351086,4.506879615783689,2.839137360728166,-29.630290094526337,1.3221197478127387,5,2.255999565124508,2.391999244689938,2.342000007629391,0.7880001068115199,-0.15200042724609375,1,-0.03934960963319589,1.0625029103825616,25.36000061035156,-2.416677428648108,26.399999618530273,4.619041672106766,26.743999481201172,-0.03934960963319589 2588,2017-05-17,24.312000274658203,24.45599937438965,23.23200035095215,24.239999771118164,491375.0,-0.011707321233558443,5.800019073555045,-0.0947374761267793,23.577969149494905,35.16134942433453,2.0163383939506723,3.1383006319543014,3.0201394322974373,1.7100455601006814,15.081185825055474,1.3680000305175817,-1.2849704716495438,-2.7831997871398926,-5.654207350635502,0.08780777635571724,-4.2187035688876975,-1.3476960053920877,4.611724517822267,28.72340047775022,0.8879907798883622,1.4355037817478054,5,0.9960002899169922,2.0319995880126953,2.6640000343322754,1.0760002136230469,0.07999992370605113,2,-0.025008217948627398,-1.1592887118451844,24.60000038146973,1.0625029103825616,25.36000061035156,-2.416677428648108,26.399999618530273,-0.025008217948627398 2589,2017-05-18,22.808000564575195,24.143999099731445,22.496000289916992,24.143999099731445,624500.0,-0.061862442131127904,1.4670667915391293,-18.55540544120374,21.669465640568376,33.16655255660729,3.1561990303069294,4.418994545102077,4.5181242964634905,3.2024778305016426,14.774674125817569,1.815999984741211,-1.3812047060504717,-4.001599502563476,-7.369292052053748,-0.633906953073204,-5.685445777308612,-2.31775322781834,5.774220761413577,6.939507440822773,-22.36283698060543,1.6838462747451355,5,1.971999168395996,3.167999267578125,4.169999599456787,2.5799999237060547,1.4960002899169957,3,0.02665730386643661,5.800019073555045,24.312000274658203,-1.1592887118451844,24.60000038146973,1.0625029103825616,25.36000061035156,0.02665730386643661 2590,2017-05-19,24.191999435424805,24.55200004577637,22.8799991607666,22.8799991607666,305750.0,0.06068041198662555,-1.548781303335248,-0.9820372104710129,30.30756193342023,31.897433391355023,1.595048064759041,2.894179583785615,3.1151835800486936,1.821739796988247,15.338251148993546,1.7439994812011754,-1.3629786271044502,-2.4340005874633803,-5.956479406958515,1.088478232031754,-4.1952399972109475,-0.6727611777158131,3.9033242076782244,43.621371721009126,13.675951397790037,1.761239409747567,5,0.5880002975463867,1.7840003967285156,2.780000686645508,1.1960010528564453,-0.6159992218017543,4,0.029100549332502945,1.4670667915391293,22.808000564575195,5.800019073555045,24.312000274658203,-1.1592887118451844,24.60000038146973,0.029100549332502945 2591,2017-05-22,23.408000946044922,24.607999801635746,23.336000442504886,24.15999984741211,238875.0,-0.03240734572074511,-1.839284573890631,-0.5731697743455848,33.9495690230321,31.54061463928181,2.1162400741797285,3.426014158241774,3.8470124412005724,2.607538998940001,15.26735675132771,1.2719993591308594,-1.5772464989623387,-2.946399116516112,-6.585823930115993,0.6930256970837689,-4.766111523316052,-1.1266867097161715,4.239376828803223,30.319176593378266,-2.2898495007004627,1.81971240679994,5,1.3719987869262695,2.5679988861083984,3.603999137878418,1.9799995422363281,0.9119987487792969,0,0.048872140016071874,-1.548781303335248,24.191999435424805,1.4670667915391293,22.808000564575195,5.800019073555045,24.312000274658203,0.048872140016071874 2592,2017-05-23,23.18400001525879,23.90399932861328,23.09600067138672,23.511999130249023,251875.0,-0.009569417367269017,-2.206357856494096,0.43616967311243227,35.039016515409685,30.857518517869515,2.0350327033344904,3.4016421008566198,4.00974926151876,2.838826436650205,14.95482902859377,0.8079986572265625,-1.63420279875686,-2.9020000457763686,-6.649193555116543,0.8451934635638061,-4.775596800446458,-1.0284032911062795,4.051267560794862,32.57575210241881,-1.1472072978994063,1.8735967546700873,5,1.5600004196166992,2.7919998168945312,4.071999549865723,2.303999900817871,0.9759998321533203,1,0.07246378123145591,-1.839284573890631,23.408000946044922,-1.548781303335248,24.191999435424805,1.4670667915391293,22.808000564575195,0.07246378123145591 2593,2017-05-24,23.61599922180176,23.72800064086914,22.97599983215332,23.27199935913086,420125.0,0.018633506136070066,1.6478775810367465,-1.048782898945151,28.25668839992244,29.1684910401286,1.2111892553299874,2.663249872996822,3.5426802453259185,2.4138895377229908,14.473793033976017,0.7520008087158203,-1.7315472392907658,-2.1888008117675746,-5.780271762396961,1.4026701388618115,-3.9845362870822676,-0.39306533645288155,3.240126971360958,53.03026471693214,21.05135485565991,1.7957354753146926,5,1.128001213073727,2.360000610351559,3.7120008468627894,1.9440011978149379,0.4000015258789027,2,0.03523038447823934,-2.206357856494096,23.18400001525879,-1.839284573890631,23.408000946044922,-1.548781303335248,24.191999435424805,0.03523038447823934 2594,2017-05-25,23.511999130249023,23.76000022888184,23.49600028991699,23.71199989318848,178000.0,-0.004403798059780084,-1.2758768107601408,-0.5813977987857325,31.052611237403426,28.773059868532087,0.903533161920663,2.467850577499444,3.5970417021085694,2.5241634235114674,13.953737280813463,0.26399993896485086,-1.8038194804987384,-2.0224008560180664,-5.436267101146324,1.3914653891101914,-3.729333978582197,-0.31546773345393575,2.995316990654036,36.57405874366693,4.728541036013638,1.706933122564129,5,0.9280014038085938,2.464000701904297,4.128000259399414,2.2280006408691406,0.40000152587890625,3,0.03742774330844023,1.6478775810367465,23.61599922180176,-2.206357856494096,23.18400001525879,-1.839284573890631,23.408000946044922,0.03742774330844023 2595,2017-05-26,23.6879997253418,23.75200080871582,23.11199951171875,23.43199920654297,153625.0,0.007485564886158258,2.3333167766033536,-1.2799977111903669,31.628382378816525,28.774780688039602,0.33791468551577,2.042469092890723,3.3484391768467425,2.351691638288262,14.70490674956115,0.6400012969970703,-1.9663333256023705,-1.6216002464294412,-4.889849598920922,1.6466491060620392,-3.2557249226751814,0.012524429816298976,2.498411129082374,43.62744525137979,11.952547143194227,1.63412467624574,5,0.3120002746581996,2.28800010681152,4.110000133514401,2.7520008087158168,-0.15999984741210938,4,0.02600477610152052,-1.2758768107601408,23.511999130249023,1.6478775810367465,23.61599922180176,-2.206357856494096,23.18400001525879,0.02600477610152052 2596,2017-05-30,23.007999420166016,24.007999420166016,22.8799991607666,24.007999420166016,208625.0,-0.02870653128420586,1.2560005187988281,-3.9062420837741043,29.078681137444775,29.395549490612492,0.7254909625641233,2.422642386673175,3.9472127098889978,3.0274702674133067,15.542456267296794,1.128000259399414,-2.186619694680246,-2.032400512695311,-5.1131969379572375,1.0483959125666154,-3.5727987253262725,-0.49200230006434964,2.883178589097586,11.347538117372933,-18.83235586733376,1.5403982126309632,5,0.5440006256103516,2.9680004119873047,4.7900004386901855,3.504000663757324,0.4239997863769531,1,0.02468710047685385,2.3333167766033536,23.6879997253418,-1.2758768107601408,23.511999130249023,1.6478775810367465,23.61599922180176,0.02468710047685385 2597,2017-05-31,23.12800025939941,23.22400093078613,22.81599998474121,23.11199951171875,253500.0,0.00521561379770441,2.9230465920241615,-0.01600074768066051,26.32103651014077,29.70033475290648,0.41876620534962683,2.150141195193161,3.7663370485029937,2.9017311647562813,15.93997596302324,0.4080009460449183,-2.322540707339069,-1.745599651336672,-4.862882369206758,1.3716830665334143,-3.3042410102717135,-0.18695829240163064,2.491563532316462,26.174532083315032,-3.4005596505055102,1.5586413589350425,5,0.4239997863769567,2.84799957275391,4.675999641418461,3.3839998245239293,1.383998870849613,2,0.05153923478275524,1.2560005187988281,23.007999420166016,2.3333167766033536,23.6879997253418,-1.2758768107601408,23.511999130249023,0.05153923478275524 2598,2017-06-01,23.95199966430664,23.968000411987305,23.13599967956543,23.13599967956543,248125.0,0.03562778431621427,-1.039217519558505,50.9976159256282,33.887346640454595,31.057877086227172,-0.5159245430956325,1.232442280435329,2.903709477383156,2.0695734748865178,14.99112567091034,0.8400001525878942,-2.3314844498097287,-0.8220002174377434,-3.9225292607442164,2.2785288258687295,-2.37226473909098,0.728264304215493,1.4176790472653202,95.30203167928366,66.72552293153909,1.5502645216532365,6,-0.23999977111816406,2.0240001678466797,3.970000743865967,2.9160003662109375,0.11199951171875,3,0.008684042502531852,2.9230465920241615,23.12800025939941,1.2560005187988281,23.007999420166016,2.3333167766033536,23.6879997253418,0.008684042502531852 2599,2017-06-02,24.69599914550781,25.07200050354004,23.84000015258789,23.944000244140625,218375.0,0.031062103023902443,-1.5666698455840864,0.9215672983200796,40.60017108063832,32.20150032480696,-1.0772295581143823,0.30298465846417955,2.1346045716442994,1.3367321971825454,15.551013285095483,1.2320003509521484,-2.1804642586511527,0.04959926605224396,-2.823977561541806,2.923176093646294,-1.387189147744781,1.486387679849269,0.44378529233175357,83.33327696961585,53.53102474257491,1.4367884137970248,6,-0.751998901367184,1.2120008468627965,3.36200046539307,2.3320007324218786,-0.7759990692138636,4,-0.027534759530101316,-1.039217519558505,23.95199966430664,2.9230465920241615,23.12800025939941,1.2560005187988281,23.007999420166016,-0.027534759530101316 2600,2017-06-05,23.447999954223636,24.607999801635746,22.968000411987305,24.607999801635746,273000.0,-0.050534468515771036,1.8275855265105114,-1.5425552421727646,39.68938103105063,32.839257214586794,0.06049662167652414,1.3904048645838678,3.323136155814346,2.5919392597613324,16.58686760273362,1.7279987335205043,-2.038870919357496,-1.0511999130248988,-3.8488885458619926,1.746488719812195,-2.4500442294434457,0.3476444033936481,1.6240005493164027,28.014176602181095,-5.104724769180315,1.398844316418546,6,0.49600028991698863,2.3920001983642543,4.657999515533444,3.7959995269775355,0.5760002136230433,0,0.019788498072762728,-1.5666698455840864,24.69599914550781,-1.039217519558505,23.95199966430664,2.9230465920241615,23.12800025939941,0.019788498072762728 2601,2017-06-06,23.24799919128418,23.631999969482425,22.88800048828125,23.30400085449219,273375.0,-0.008529544666065703,1.0898864966661468,0.04827730221943369,42.240579070478205,33.639430831816625,0.2630799946371347,1.4060563520780534,3.471724801847799,2.8007405443394298,17.69973352515483,0.7439994812011754,-1.7334606465521318,-1.0884006500244148,-3.771476134484921,1.5946748344360913,-2.429938392254666,0.25313709220583647,1.8240013122558594,19.148896595687837,-17.0648837390156,1.3415377422302526,6,0.6960010528564453,2.592000961303711,4.910000324249268,3.996000289916992,0.44000053405762074,1,0.012044076754376576,1.8275855265105114,23.447999954223636,-1.5666698455840864,24.69599914550781,-1.039217519558505,23.95199966430664,0.012044076754376576 2602,2017-06-07,23.75200080871582,23.95199966430664,23.27199935913086,23.54400062561035,229250.0,0.021679354566589648,1.2368508561138891,-3.714178672388307,46.863802097186344,35.7068879092904,-0.16972611976963137,0.7230098702474379,2.912854740823427,2.3157128198950687,18.760173932173256,0.7040004730224609,-1.5830184635260167,-0.44719905853271413,-2.93911940180471,2.044721284739282,-1.6931592301687104,0.7987611131032821,1.1139196777343763,39.56045395595807,2.3000828420236417,1.2459601716359978,6,0.1919994354248047,2.0879993438720703,4.409998893737793,3.6359987258911133,-0.08800125122069957,2,-0.01347261667553612,1.0898864966661468,23.24799919128418,1.8275855265105114,23.447999954223636,-1.5666698455840864,24.69599914550781,-0.01347261667553612 2603,2017-06-08,23.832000732421875,24.06399917602539,23.10400009155273,23.76000022888184,200500.0,0.003368134093221231,2.5821035738051568,0.34615596229320084,56.82302910053919,38.57026767186103,-0.24123218587419615,0.42074477147252054,2.77830048053292,2.2538117545415055,20.06580669892054,0.9599990844726598,-1.437964706310261,-0.21239919662475515,-2.3500390957780617,1.9252407025285514,-1.2812191462014084,0.8564207529518981,0.8443261383056644,43.223454100057204,2.039804656197525,1.0688199495766537,6,0.11199951171875,2.0079994201660156,3.9539990425109863,3.655999183654785,0.09599876403808594,3,0.02853299668214837,1.2368508561138891,23.75200080871582,1.0898864966661468,23.24799919128418,1.8275855265105114,23.447999954223636,0.02853299668214837 2604,2017-06-09,23.743999481201172,24.24799919128418,23.68000030517578,23.84000015258789,230125.0,-0.0036925666547577007,-4.071440735694823,-1.3333333333333992,46.39175416103266,40.2106423143295,-0.13059421562686424,0.287194392459849,2.8077947049894902,2.353963459417322,21.246861449567966,0.5679988861083984,-1.2883237696761753,-0.1504004478454597,-1.8707154921091949,1.5699145964182755,-1.0105579699773273,0.7097570742864079,0.7579012630615232,49.76740317706735,8.524785347685665,0.8601575221318669,6,0.20000076293945312,2.0960006713867188,3.440000534057617,3.440000534057617,0.66400146484375,4,0.013477076390503218,2.5821035738051568,23.832000732421875,1.2368508561138891,23.75200080871582,1.0898864966661468,23.24799919128418,0.013477076390503218 2605,2017-06-12,23.591999053955078,24.08799934387207,23.464000701904297,23.75200080871582,183375.0,-0.0064016353844025264,-2.000004584989661,1.6666732893586584,51.64991010565664,42.718556644130814,0.007103436486747938,0.22982338260884205,2.8830992563828097,2.511094693588113,22.594604354303303,0.6239986419677734,-1.1127655834641743,-0.16200084686279226,-1.4166109915106802,1.0926092977850956,-0.7893059191867344,0.4653042254611499,0.749429653959961,51.76464978381025,8.762714146853355,0.6273050723239432,6,0.3520011901855469,1.348001480102539,3.592000961303711,3.592000961303711,1.4320011138916016,0,0.013903061863843158,-4.071440735694823,23.743999481201172,2.5821035738051568,23.832000732421875,1.2368508561138891,23.75200080871582,0.013903061863843158 2606,2017-06-13,23.944000244140625,24.24799919128418,23.18400001525879,23.256000518798828,228750.0,0.014920363017161709,-1.5576880754135642,-4.299951124727312,56.66198858333659,46.08977354115257,-0.22145129039735068,-0.24632967011898188,2.459748149505849,2.1727101224393586,23.2539553048233,1.0639991760253906,-0.9601893060250326,0.2608003616333008,-0.747933124746968,1.2695338480135696,-0.24356638155683186,0.7651671048234334,-1.4479999542236328,73.42664454762965,27.903533479055383,0.5043667431901343,6,0.03600025177001953,0.8359994888305664,3.239999771118164,3.239999771118164,1.5119991302490234,1,0.003341126081287671,-2.000004584989661,23.591999053955078,-4.071440735694823,23.743999481201172,2.5821035738051568,23.832000732421875,0.003341126081287671 2607,2017-06-14,23.631999969482425,24.18400001525879,23.399999618530273,24.02400016784668,239625.0,-0.013030415614640245,1.2022486357901165,-0.5697679576390955,50.14327303307422,47.895987584776975,0.18948621750081784,-0.011138995505685756,2.7125814593840794,2.4920524478261825,23.365962108040772,0.7840003967285156,-0.8259872192214317,-0.0027998924255321356,-0.9145451774238254,0.9089453925727611,-0.45867253492467697,0.4530727500736127,-1.1009597015380912,46.1538718040636,1.5150819278497067,0.4558726424991458,6,0.3480005264282191,1.147999763488766,3.5520000457763636,3.5520000457763636,1.9360008239746058,2,0.00236965791857191,-1.5576880754135642,23.944000244140625,-2.000004584989661,23.591999053955078,-4.071440735694823,23.743999481201172,0.00236965791857191 2608,2017-06-15,23.70400047302246,23.81599998474121,23.215999603271484,23.392000198364254,175125.0,0.003046737628343621,1.2388103253172396,-0.7959186652459036,51.72911692460965,49.13253712299601,0.08784540378817951,-0.1381055436346479,2.585157210826871,2.4275040285850267,22.736854845591274,0.6000003814697266,-0.5879278241818824,0.09960060119628977,-0.755881115365419,0.9550823177579986,-0.3281402570845664,0.527341459477146,-1.1386210266113288,48.872261321306034,3.0805975504534544,0.42774085828085523,6,0.043999671936035156,1.0759992599487305,3.4459996223449707,3.479999542236328,1.9200000762939489,3,-0.0016875174961654693,1.2022486357901165,23.631999969482425,-1.5576880754135642,23.944000244140625,-2.000004584989661,23.591999053955078,-0.0016875174961654693 2609,2017-06-16,23.416000366210934,23.62400054931641,22.968000411987305,23.479999542236328,324375.0,-0.012149852390498372,2.727260904903765,-0.20512538360905183,47.598877952026655,50.011370114215566,0.19577079796338737,0.20846813438075174,2.8269131403175365,2.7094775873351473,21.756269202976945,0.7360000610351562,-0.3324990235646119,-0.21879949569702362,-0.9946239365273151,0.5570249451332678,-0.6067117161121693,0.1691127247181221,-0.8169685249023395,35.00002980235053,-10.608293083027483,0.387912220415146,6,0.1519994735717809,1.3280000686645543,3.6999998092651403,3.767999649047855,2.7439994812011754,4,0.02186535370010656,1.2388103253172396,23.70400047302246,1.2022486357901165,23.631999969482425,-1.5576880754135642,23.944000244140625,0.02186535370010656 2610,2017-06-19,24.895999908447266,25.007999420166016,23.0,23.447999954223636,542000.0,0.06320462585796482,1.4019146506595301,-22.625290576383023,64.60395396872235,52.49618954735381,-1.1814741602409171,-1.2818039699245887,1.303502703005357,1.2298249123589962,20.585330319457377,2.0079994201660156,-0.154309564396776,1.2260000228881829,0.29530528707170944,2.1566947587046563,0.7606526549799462,1.6913473907964196,-2.26398872013916,94.50982518767292,42.72669593742713,0.4653473679082364,6,-0.9079999923706055,-0.15199947357177734,2.2200002670288086,2.2880001068115234,1.1040000915527344,0,-0.01960150081125145,2.727260904903765,23.416000366210934,1.2388103253172396,23.70400047302246,1.2022486357901165,23.631999969482425,-0.01960150081125145 2611,2017-06-20,24.55200004577637,25.17600059509277,24.17600059509277,24.95199966430664,256500.0,-0.013817475254495615,1.3584864495262199,-0.27624283920971304,60.645925782274965,54.02753662347476,-0.707444832636579,-0.8935151603537825,1.6002309237180086,1.5715361512229684,19.44752124968646,1.0,-0.10444071593089177,0.8248002052307157,-0.17606883030219578,1.8256692407636272,0.3243656874642582,1.3252347229971733,-1.8249493281939486,71.73910789994741,16.026115217325213,0.5004345177664564,6,-0.4799995422363317,-0.11199951171875355,2.5640001296997035,2.6319999694824183,0.4559993743896449,1,0.019224508031536303,1.4019146506595301,24.895999908447266,2.727260904903765,23.416000366210934,1.2388103253172396,23.70400047302246,0.019224508031536303 2612,2017-06-21,24.86400032043457,25.327999114990234,24.535999298095703,24.607999801635746,357875.0,0.012707733548243949,-2.9599839783326023,-0.6400019073504486,57.383419729123354,54.089802248873,-0.9444375088329089,-1.1311978191699907,1.2425782385047057,1.2604433831844943,18.15903451109529,0.7919998168945312,0.06381043184374136,1.0528004646301277,-0.03438698877383217,2.1399879180340875,0.5092067379281495,1.5963941913321058,-1.9900126102015285,80.33902332381544,28.409637028190517,0.5435937267019793,6,-0.7160005569458008,-0.8640003204345703,2.251999855041504,2.3199996948242188,0.007999420166015625,2,0.02380948545389705,1.3584864495262199,24.55200004577637,1.4019146506595301,24.895999908447266,2.727260904903765,23.416000366210934,0.02380948545389705 2613,2017-06-22,24.447999954223636,25.0,24.31999969482422,24.81599998474121,282875.0,-0.016731031243956473,-1.179486238980792,-1.4374972060379443,47.87962579732358,54.255121319571984,-0.4826213232919372,-0.68477909965031,1.5965769701597594,1.6892480111597372,16.647059788993026,0.6800003051757812,0.2140299417291729,0.5952000617980993,-0.5237457269625132,1.7141458505587117,0.035727167417793027,1.1546729561784055,-1.3776913316100199,62.71187947489708,14.14536551481023,0.5594728943803062,6,-0.30000019073486683,-0.5360002517700231,2.4759998321533168,2.5439996719360316,0.15999984741210938,3,0.045811552737667016,-2.9599839783326023,24.86400032043457,1.3584864495262199,24.55200004577637,1.4019146506595301,24.895999908447266,0.045811552737667016 2614,2017-06-23,24.392000198364254,24.583999633789066,24.20800018310547,24.511999130249023,444000.0,-0.002290565934401023,1.848481345548024,0.32608402699314015,60.13744690891923,55.19818096437895,-0.3632341160274102,-0.589706102253313,1.5791035591302567,1.7592614829404312,15.092896729557538,0.3759994506835973,0.2846442575758559,0.49520025253295685,-0.6364552825417107,1.6268557876076244,-0.07062751500437514,1.0610280200702888,-1.1410763363605092,59.79384568494965,8.271202045414327,0.5658277675373331,6,-0.24400043487548473,-0.480000495910641,1.4340000152587926,1.9519996643066442,0.4239997863769567,4,0.050508377375086067,-1.179486238980792,24.447999954223636,-2.9599839783326023,24.86400032043457,1.3584864495262199,24.55200004577637,0.050508377375086067 2615,2017-06-26,24.30400085449219,24.8799991607666,23.79199981689453,24.47200012207031,256875.0,-0.003607713314054739,1.2113867469926225,1.4000063578852666,61.619725256436205,55.74904059472336,-0.18284409870806329,-0.4776823023386889,1.6024401051066661,1.8413613264107056,13.366984145613431,1.0879993438720703,0.2520950468460583,0.3764008522033713,-0.764817551746539,1.5176192561532815,-0.19420834977158563,0.9470100541783282,-0.8869109722495274,33.33341611760025,-21.363747813116817,0.5706092019749553,6,-0.15600109100342152,-0.2320013046264684,1.0739989280700648,1.6719989776611293,0.07999992370604758,0,0.07636598616136347,1.848481345548024,24.392000198364254,-1.179486238980792,24.447999954223636,-2.9599839783326023,24.86400032043457,0.07636598616136347 2616,2017-06-27,23.57600021362305,24.263999938964844,23.52799987792969,24.263999938964844,304875.0,-0.029953942366430675,1.139535915278191,4.095254314259916,48.154357516400296,55.52804998175959,0.5447526929625504,0.31099841904336145,2.2224578427552295,2.566322567669733,11.956453958853796,0.7760009765625,0.3014086225432955,-0.3799998283386188,-1.450968725805545,0.6909690691283075,-0.9154842770720819,0.15548462039484434,1.751998901367184,2.6666864465868034,-51.716750189245964,0.5354844487334623,6,0.5719995498657191,0.49599933624267223,1.8019995689392054,2.39999961853027,4.256000518798825,1,0.1028164134888443,1.2113867469926225,24.30400085449219,1.848481345548024,24.392000198364254,-1.179486238980792,24.447999954223636,0.1028164134888443 2617,2017-06-28,24.31999969482422,24.368000030517575,23.54400062561035,23.79999923706055,179625.0,0.03155749382676287,1.6753178392504575,-0.7558149205733125,54.49188780357972,55.83502452386737,-0.10213101513220124,-0.3574471852098,1.3877263795180852,1.8364806161434721,10.380652481048221,0.823999404907223,0.3452430168937859,0.3043996810913079,-0.703359404209543,1.3121587663921588,-0.19947986155911934,0.8082792237417351,0.9719994354248058,53.80433092496024,-1.9085318553048367,0.503879542650426,6,-0.17199993133544922,-0.2480001449584961,1.058000087738037,1.6560001373291016,3.1040000915527344,2,0.02828946274568489,1.139535915278191,23.57600021362305,1.2113867469926225,24.30400085449219,1.848481345548024,24.392000198364254,0.02828946274568489 2618,2017-06-29,24.15999984741211,24.368000030517575,23.73600006103516,24.368000030517575,226125.0,-0.0065789411768027994,5.0769174338848915,-0.3999999999999959,53.77907198367666,56.52171274960626,0.1445563178991094,-0.19085050918743818,1.4310846549069005,2.018281984537019,9.616520242108793,0.6319999694824148,0.3263717880610031,0.13399982452392578,-0.8752876135641436,1.1432872626119952,-0.37064389452010715,0.6386435435679587,1.0967192977905285,46.74558466897171,-9.317842906806845,0.5046437190440339,6,0.0039997100830078125,-0.08800029754638672,1.200000286102295,1.815999984741211,3.3920001983642614,3,0.029470194440615494,1.6753178392504575,24.31999969482422,1.139535915278191,23.57600021362305,1.2113867469926225,24.30400085449219,0.029470194440615494 2619,2017-06-30,24.016000747680664,24.607999801635746,23.90399932861328,24.23200035095215,206500.0,-0.005960227675534058,-2.1999843945068824,1.0384587169423938,53.857366005815756,55.32764742039441,0.42758059571229623,-0.10583336159420753,1.4623589823183707,2.1844884752184903,9.837136447245078,0.7040004730224645,0.37645461851056794,0.02400064468383789,-0.9348058118720033,0.9828071012396791,-0.4554025835940827,0.5034038729617585,1.206144012176516,36.094758033228906,-19.665088449172018,0.47940322827792,6,0.4119987487792969,0.055998802185058594,1.3439993858337402,1.9599990844726562,3.3599987030029297,4,0.024650193018179944,5.0769174338848915,24.15999984741211,1.6753178392504575,24.31999969482422,1.139535915278191,23.57600021362305,0.024650193018179944 2620,2017-07-03,23.91200065612793,24.511999130249023,23.832000732421875,24.07200050354004,125375.0,-0.004330450046424961,-3.249994039529838,0.7407413948395528,49.69512582942237,54.11089187007746,0.42166415602216034,0.03658666017703993,1.4712497514561313,2.3027801599353666,9.410604877144653,0.6799983978271484,0.4126681423594647,-0.10319948196411133,-1.0284500104780996,0.8220510465498769,-0.5658247462211037,0.359425782292881,1.2762612060907017,35.555630122688115,-17.22718432218555,0.4626252642569939,7,0.5159988403320312,0.15999889373779297,1.295999526977539,2.0639991760253906,3.1679992675781214,0,0.03780525693409986,-2.1999843945068824,24.016000747680664,5.0769174338848915,24.15999984741211,1.6753178392504575,24.31999969482422,0.03780525693409986 2621,2017-07-05,23.52799987792969,23.895999908447266,23.336000442504886,23.832000732421875,233875.0,-0.016058914673031777,1.5925948819384184,1.900007152564172,49.02255547444941,53.18190695289146,0.7209507448920114,0.4665607535953491,1.722253930869563,2.6954080508612606,9.10359085475111,0.5760002136230433,0.49599435501230005,-0.5012002944946268,-1.38512305236571,0.38272246337645655,-0.9431616734301684,-0.059238915559085115,1.6270567446031627,15.094302842730627,-36.93551646778707,0.44196137893554094,7,0.6400003433227504,0.5439996719360316,1.460000038146969,2.4479999542236293,3.39999961853027,2,0.03638222138344682,-3.249994039529838,23.91200065612793,-2.1999843945068824,24.016000747680664,5.0769174338848915,24.15999984741211,0.03638222138344682 2622,2017-07-06,23.43199920654297,23.56800079345703,22.95199966430664,23.336000442504886,222000.0,-0.004080273371506404,2.347814594249996,-0.3157845204035457,47.4550779054142,53.13473496490153,0.6620856819148493,0.5663980213552371,1.6906848902419824,2.7921564116925524,9.246924266598805,0.6160011291503906,0.3299341353515324,-0.5812008857727058,-1.4972515398629547,0.3348497683175431,-1.0392262128178302,-0.12317555872758135,1.650295168788766,28.98547719992945,-22.47531474963182,0.45802532704512394,7,0.48400020599365234,0.6400003433227539,1.332000732421875,2.5440006256103516,3.5279998779296875,3,0.18777746990748811,1.5925948819384184,23.52799987792969,-3.249994039529838,23.91200065612793,-2.1999843945068824,24.016000747680664,0.18777746990748811 2623,2017-07-07,24.511999130249023,24.631999969482425,23.440000534057614,23.6560001373291,294750.0,0.04609081428290951,1.1751801190351874,8.916770976138297,58.93089000385764,53.000673086561356,-0.4558150816086304,-0.484907543597334,0.4708550560207456,1.7167649015637636,8.77862698743432,1.2000007629394567,0.2352430903357643,0.4647991180419915,-0.47314984087073597,1.402748076954719,-0.004175361414372247,0.9337735974983552,0.4424775624212067,92.85709420029862,37.690100530143,0.4689744794563638,7,-0.5959997177124023,-0.40399932861328125,0.2520008087158203,1.4640007019042969,2.6640014648437464,4,0.11879898659650223,2.347814594249996,23.43199920654297,1.5925948819384184,23.52799987792969,-3.249994039529838,23.91200065612793,0.11879898659650223 2624,2017-07-10,24.06399917602539,24.6560001373291,23.84000015258789,24.50399971008301,276250.0,-0.018276761183088408,1.1935442522002404,-0.5140199202299558,41.84952275178382,50.80398391937776,-0.06619624283419867,-0.012337357635921364,0.7812524361877351,2.1652821000134885,8.468872571161384,0.8159999847412109,0.13067103293173687,0.0007991790771484375,-0.9262261535596608,0.9278245117139576,-0.46271348724125616,0.46431184539555304,0.7703288949430238,65.25816919207466,14.445344700199882,0.4635126663184055,7,-0.25999927520751953,0.04400062561035156,0.7800006866455078,1.9120006561279297,2.4560012817382812,0,0.14494684961700055,1.1751801190351874,24.511999130249023,2.347814594249996,23.43199920654297,1.5925948819384184,23.52799987792969,0.14494684961700055 2625,2017-07-11,23.920000076293945,24.27199935913086,23.327999114990234,24.06399917602539,336000.0,-0.005984005346663657,2.371432658608111,0.3272702839778548,43.55628001624197,50.293086419360165,0.019672857585717907,0.16600589989892,0.8068657246464142,2.302196279749154,8.156526764475162,0.944000244140625,0.11917644582716846,-0.15959997177123952,-1.0628260610848166,0.7436261175423375,-0.611213016428028,0.292013072885549,0.8013882902747618,56.80752014524501,8.284748824324538,0.4516130446567892,7,-0.11600017547607422,0.18799972534179688,1.00600004196167,2.055999755859375,2.3759994506835938,1,0.14448157873606093,1.1935442522002404,24.06399917602539,1.1751801190351874,24.511999130249023,2.347814594249996,23.43199920654297,0.14448157873606093 2626,2017-07-12,24.02400016784668,24.447999954223636,23.67200088500977,24.20800018310547,180750.0,0.0043478299005443866,1.3373481516802526,1.277785872286316,41.056214805837065,48.80023386405542,-0.01575192068101572,0.07199787020927317,0.5765419595068124,2.1844908142556356,7.507670713579174,0.7759990692138672,0.035973781927538084,-0.059599876403808594,-0.9610042240683576,0.8418044712607404,-0.5103020502360813,0.39110229742846414,0.6319999694824219,62.91081020878969,17.651976069782314,0.45070217383227396,7,-0.2200002670288086,0.0839996337890625,0.8680000305175781,1.9519996643066406,1.9599990844726562,2,0.12720611615502198,2.371432658608111,23.920000076293945,1.1935442522002404,24.06399917602539,1.1751801190351874,24.511999130249023,0.12720611615502198 2627,2017-07-13,23.6879997253418,24.13599967956543,23.440000534057614,24.04800033569336,155500.0,-0.013986032307582885,1.5970151378203663,1.956524894007382,41.76776043102119,47.465643691538155,0.247163389407266,0.43469586632724244,0.8418645490745646,2.493452067176438,6.915626407066318,0.695999145507816,-0.06208485176385281,-0.3984003067016566,-1.2942288531032453,0.4974282396999321,-0.846314579902451,0.04951396649913775,0.8657603836059522,27.108458826148734,-15.284106689517351,0.4479142732007947,7,0.11600017547607067,0.4519996643066371,1.2040004730224574,2.28800010681152,2.8479995727539027,3,0.136778107425084,1.3373481516802526,24.02400016784668,2.371432658608111,23.920000076293945,1.1935442522002404,24.06399917602539,0.136778107425084 2628,2017-07-14,23.66399955749512,23.847999572753906,23.399999618530273,23.70400047302246,146625.0,-0.0010131783234108571,1.7317144086621774,0.11111346585850858,42.059329199080004,46.15475071301196,0.21613586809415253,0.4801638631972942,0.8102144894454675,2.4905099206216192,6.140713413988351,0.4479999542236328,-0.03184951342712239,-0.4204004287719698,-1.3199944262128014,0.47919356866886176,-0.8701974274923856,0.029396569948445972,0.7936549247741667,25.30121866270287,-14.275103059452352,0.449796998720416,7,0.14000034332275035,0.47599983215331676,1.228000640869137,2.3120002746581996,2.880001068115231,4,0.1392832821421175,1.5970151378203663,23.6879997253418,1.3373481516802526,24.02400016784668,2.371432658608111,23.920000076293945,0.1392832821421175 2629,2017-07-17,23.92799949645996,24.05599975585937,23.22400093078613,23.67200088500977,335875.0,0.011156184241950085,2.2500009313242018,-6.399818806027564,46.05040609293671,45.74978185340244,-0.06890600204376796,0.27034928159956095,0.4504464230526928,2.2040227017957967,5.00065879373399,0.8319988250732422,-0.09305784273323425,-0.1820004463195808,-1.0291163417960014,0.6651154491568398,-0.6055583940577911,0.24155750141862953,0.439315696731569,57.516268574847864,16.441801677149222,0.42355794773821,7,-0.12399959564208984,0.21199989318847656,0.9640007019042969,2.0480003356933594,2.9759998321533203,0,0.13574060376895836,1.7317144086621774,23.66399955749512,1.5970151378203663,23.6879997253418,1.3373481516802526,24.02400016784668,0.13574060376895836 2630,2017-07-18,24.408000946044922,24.440000534057614,23.84000015258789,23.920000076293945,324125.0,0.020060241544888724,1.173914245336168,1.9062637370825122,59.2198641521685,46.882816150926786,-0.5265199662845994,-0.26149324883996883,-0.09412439851202947,1.7143158579478737,5.281303130818628,0.600000381469723,-0.1298241161536211,0.3224009513854966,-0.4546009614082074,1.0994028641792006,-0.06610000501135715,0.7109019077823504,-1.4560012817382812,96.73210456766704,48.70084458275187,0.38850095639685267,7,-0.6040010452270508,-0.2680015563964844,0.48399925231933594,1.5679988861083984,2.839998245239258,1,0.0865289835241907,2.2500009313242018,23.92799949645996,1.7317144086621774,23.66399955749512,1.5970151378203663,23.6879997253418,0.0865289835241907 2631,2017-07-19,25.02400016784668,25.30400085449219,24.488000869750977,24.488000869750977,443875.0,0.02523759414642157,-2.0447800496765463,1.0983572598327946,58.02920104991172,48.05771872253762,-1.0147018223858346,-0.885730180118923,-0.772476939514334,1.077660394047676,5.811330168026325,0.8959999084472692,-0.14173807162128327,0.9148001670837402,0.053998393839336245,1.7756019403281442,0.48439928046153824,1.3452010537059422,-2.042240486145019,86.53842803289064,37.61656523836315,0.4304008866222013,7,-0.7599992752075195,-0.8840007781982422,-0.5819997787475586,0.9519996643066406,2.3199996948242188,2,0.05083117609490939,1.173914245336168,24.408000946044922,2.2500009313242018,23.92799949645996,1.7317144086621774,23.66399955749512,0.05083117609490939 2632,2017-07-20,25.45599937438965,25.47200012207031,24.520000457763672,25.02400016784668,265875.0,0.01726339528633969,3.103440621531679,0.8059697243592937,63.91752028298894,48.61178875355221,-1.262130225661334,-1.3397963388866216,-1.2628373024260497,0.6242416099280312,6.278175379914735,0.9519996643066371,-0.10378017673193085,1.3171994209289544,0.31759155811694484,2.316807283740964,0.8173954895229514,1.8170033523349574,-2.381350045776365,99.28822271188096,48.02186471726062,0.4998039314060043,7,-1.1079988479614293,-1.2439994812011719,-1.0759992599487305,0.5200004577636719,2.104000091552738,3,0.02074166761886742,-2.0447800496765463,25.02400016784668,1.173914245336168,24.408000946044922,2.2500009313242018,23.92799949645996,0.02074166761886742 2633,2017-07-21,25.56800079345703,25.75200080871582,25.263999938964844,25.75200080871582,419000.0,0.004399804439815691,4.304356840021146,-0.42592674354944104,66.78199849936624,51.38206383661692,-1.3506167733345862,-1.437277881397243,-1.4470284485408307,0.5175683128354542,7.103716305351542,0.48800086975097656,-0.02182802890153468,1.3732007980346665,0.19171504885368407,2.554686547215649,0.7824579234441771,1.963943672625156,-2.3495104172363277,92.72151803229215,37.902861041188814,0.5907428745904907,7,-1.0799999237060547,-1.2160005569458008,-1.1880006790161133,0.40799903869628906,1.6079998016357386,4,0.03785976512040734,3.103440621531679,25.45599937438965,-2.0447800496765463,25.02400016784668,1.173914245336168,24.408000946044922,0.03785976512040734 2634,2017-07-24,25.62400054931641,25.67200088500977,25.13599967956543,25.52799987792969,342250.0,0.0021902281805978863,4.583306842565403,-0.5217427360084587,68.70628386886489,54.17650870913058,-1.2986232502362611,-1.4717017492826194,-1.5701238272070093,0.4597399107998399,7.901498875004542,0.5360012054443395,0.09111888800224222,1.3676005363464405,0.025300797784399975,2.709900274908481,0.6964506670654202,2.038750405627461,-2.202829338496098,93.3054280609595,34.56093413282299,0.6711498692810195,7,-1.1359996795654332,-1.2720003128051793,-1.360000610351566,0.3519992828369105,1.2719993591308558,0,0.03590384235760902,4.304356840021146,25.56800079345703,3.103440621531679,25.45599937438965,-2.0447800496765463,25.02400016784668,0.03590384235760902 2635,2017-07-25,26.15999984741211,26.17600059509277,25.464000701904297,25.71999931335449,336125.0,0.02091786163772924,2.0169357282848384,4.583306842565403,77.83417526143337,58.26294875975239,-1.6577988252478448,-1.9621240137702287,-2.157283915399997,-0.06962481944280796,8.475047271962092,0.711999893188473,0.059115129238918485,1.8107998847961433,0.2208584313774402,3.4007413382148464,1.0158291580867918,2.605770611505495,-2.552362268760156,99.05208825330699,33.3491592100754,0.7949707267093523,7,-1.4599990844726598,-1.5959997177124023,-2.003999710083008,-0.18400001525878906,0.8479995727539062,1,0.028440347306606384,4.583306842565403,25.62400054931641,4.304356840021146,25.56800079345703,3.103440621531679,25.45599937438965,0.028440347306606384 2636,2017-07-26,26.0,26.28000068664551,25.832000732421875,26.15999984741211,299875.0,-0.006116202153874872,1.2399912262297363,-0.36363557547672526,76.7946670657558,62.154827274722905,-1.3276423645320676,-1.6982849361963481,-2.0178314889861255,0.09142026103438639,8.843141796040936,0.44799995422363637,0.18274007593577934,1.5296000480651841,-0.1774198132898519,3.23661990942022,0.6760901173876661,2.383109978742702,-2.1355261197039646,84.09087214588598,13.175705368889112,0.8535099306775173,7,-1.2479991912841797,-1.3839998245239258,-1.6339998245239258,-0.024000167846679688,1.2719993591308594,2,0.047999968895545475,2.0169357282848384,26.15999984741211,4.583306842565403,25.62400054931641,4.304356840021146,25.56800079345703,0.047999968895545475 2637,2017-07-27,25.007999420166016,26.10400009155273,24.968000411987305,26.10400009155273,302625.0,-0.03815386845515323,1.0729908461244022,6.850010728846269,55.27211139498778,63.62291418537932,-0.14383458408933691,-0.6873385669191485,-1.033828279454056,1.0793469509353883,8.926040059323148,1.1359996795654261,0.29155605201746226,0.5031994819641099,-1.218722981192613,2.225121945120833,-0.35776174961425156,1.3641607135424714,-0.8536623231080434,3.0487042534447033,-62.40211601183247,0.8609612315783618,7,-0.2559986114501953,-0.3919992446899414,-0.7519989013671875,0.9680004119873047,2.88800048828125,3,0.09341012862552978,1.2399912262297363,26.0,2.0169357282848384,26.15999984741211,4.583306842565403,25.62400054931641,0.09341012862552978 2638,2017-07-28,24.871999740600586,25.263999938964844,24.263999938964844,25.0,203250.0,-0.005438247069686097,2.048779849563723,0.11678848630399258,59.19854881696187,65.08381893249322,0.20287459608462655,-0.5220272791178147,-0.8982866620805261,1.2104405501305742,8.795863250213221,1.0,0.4121123442193593,0.33159980773925923,-1.3897480119841248,2.0529476274626433,-0.5290741021224328,1.1922737176009512,1.4080009460449254,30.158709134171847,-33.85759282901029,0.8606739098616911,7,0.18800067901611328,-0.2559995651245117,-0.7979998588562012,1.1040000915527344,2.7760009765625036,4,0.10807332556191529,1.0729908461244022,25.007999420166016,1.2399912262297363,26.0,2.0169357282848384,26.15999984741211,0.10807332556191529 2639,2017-07-31,24.607999801635746,25.0,24.511999130249023,25.0,245625.0,-0.010614343105427526,1.489799095956131,3.062495343396536,57.624108678265245,64.9065127687262,0.6408708426887024,-0.22282667700728354,-0.5893361079272701,1.468971338823902,8.973569341471647,0.48800086975097656,0.5580925202031182,0.03799991607666442,-1.6656484350903291,1.741648267243658,-0.8138242595068306,0.8898240916601594,1.631680870056151,17.063478923143297,-45.88744467524201,0.8518241755834964,7,0.66400051116943,0.008000373840328479,-0.5780000686645543,1.3680000305175746,2.4720001220703054,0,0.10435633997714522,2.048779849563723,24.871999740600586,1.0729908461244022,25.007999420166016,1.2399912262297363,26.0,0.10435633997714522 2640,2017-08-01,24.81599998474121,24.86400032043457,24.520000457763672,24.86400032043457,210875.0,0.008452543269755752,13.333227370261463,0.12244977398903387,58.57885207060496,64.96758510435879,0.5552188041299821,-0.3790638056080198,-0.7936591576334422,1.242349428677393,9.073393854571203,0.34399986267089844,0.7231799439536672,0.20080013275146413,-1.4771168979819898,1.878717163484918,-0.6381583826152628,1.039758648118191,1.3841670722961439,27.380944496742988,-34.10548442539094,0.8389585153667265,8,0.45600032806396484,-0.19999980926513672,-0.7860002517700195,1.1599998474121094,2.3840007781982386,1,0.08381688930468245,1.489799095956131,24.607999801635746,2.048779849563723,24.871999740600586,1.0729908461244022,25.007999420166016,0.08381688930468245 2641,2017-08-02,24.38400077819824,25.23200035095215,23.77599906921387,24.808000564575195,345375.0,-0.017408091828199468,1.2893113448314069,8.833267106413489,57.38541032081258,64.24179510856142,0.9911130884160357,0.12685698125721245,-0.33765239024717886,1.641273979982909,8.89443657759661,1.4560012817382777,0.8498121451732032,-0.2739991188049338,-1.8771531660166225,1.329154928406755,-1.0755761424107781,0.5275779048009106,1.7774429364776658,26.11690042874337,-38.077396330054576,0.8015770236058452,8,0.6439990997314524,0.23199939727783558,-0.27400112152099254,1.5919990539550817,2.9279994964599645,2,0.10761148942850651,13.333227370261463,24.81599998474121,1.489799095956131,24.607999801635746,2.048779849563723,24.871999740600586,0.10761148942850651 2642,2017-08-03,27.832000732421875,30.535999298095703,27.20800018310547,30.535999298095703,740500.0,0.14140419308493857,1.4615391126591868,6.377358320812549,75.6145608350699,65.2231909236396,-2.3293648690927213,-3.135355689766854,-3.7138624146801256,-1.8227689276751846,9.035798999787257,6.1519985198974645,0.9629841513635391,2.9540007591247566,0.9117526835948837,4.996248834654629,1.9328767213598184,3.975124796889695,-4.056001663208004,60.000022572172384,-8.737497592812332,1.021124037764937,8,-0.6760015487670898,-1.0880012512207031,-3.722001075744629,-1.8560009002685547,-0.5440006256103516,3,-0.0201207731587425,1.2893113448314069,24.38400077819824,13.333227370261463,24.81599998474121,1.489799095956131,24.607999801635746,-0.0201207731587425 2643,2017-08-04,27.423999786376953,28.02400016784668,27.28000068664551,27.93600082397461,446625.0,-0.014659418486204445,1.162790052951114,0.18934959659272865,71.11111111111111,65.49039395055584,-1.822007284141229,-2.6330047481217775,-3.2512591489837206,-1.4222331900268657,10.564635358078375,0.7439994812011683,1.041932540703577,2.400399780273439,0.07274621817085247,4.728053342376025,1.2365729992221475,3.5642265613247304,-3.6480007171630824,53.96450582319723,-15.523534735715458,1.1638267810512926,8,-0.26800060272216797,-0.6800003051757812,-3.314000129699707,-1.4479999542236328,0.18400001525879262,4,0.017211206452268923,1.4615391126591868,27.832000732421875,1.2893113448314069,24.38400077819824,13.333227370261463,24.81599998474121,0.017211206452268923 2644,2017-08-07,27.55200004577637,27.78400039672852,26.76799964904785,27.288000106811523,339625.0,0.0046674540693003586,1.7912083881346077,-0.5156238358491478,69.82845168655294,64.60086910890246,-1.8414032663493423,-2.6206568759434177,-3.318691186240553,-1.5632892562954233,12.02604296176759,1.0160007476806676,1.0637837134795909,2.353999996185305,-0.18408997168273444,4.892089964053344,1.0849550122512852,3.6230449801193245,-3.640800971984863,55.85800072061663,-9.763164672390573,1.269044983934019,8,-0.3960008621215856,-0.8080005645751989,-3.434000492095951,-1.5760002136230504,0.03199958801269531,0,0.003484344919687077,1.162790052951114,27.423999786376953,1.4615391126591868,27.832000732421875,1.2893113448314069,24.38400077819824,0.003484344919687077 2645,2017-08-08,27.375999450683594,27.79999923706055,27.12800025939941,27.52799987792969,271875.0,-0.006387942610349917,-1.0740747281728853,-0.5757593272259688,65.7051215921876,63.368697389617104,-1.6480875679218876,-2.289868874034898,-3.0885926190617212,-1.413379998441883,12.987943773129276,0.6719989776611399,1.0629914580031183,2.005199432373047,-0.6350648737478615,4.645463738493955,0.6850672793125945,3.3253315854334993,-3.3323043724060035,53.254441709763036,-9.319273149918942,1.3201321530604535,8,-0.2200002670288086,-0.6319999694824219,-3.125999927520752,-1.3999996185302734,0.048000335693359375,1,-0.010812373353190963,1.7912083881346077,27.55200004577637,1.162790052951114,27.423999786376953,1.4615391126591868,27.832000732421875,-0.010812373353190963 2646,2017-08-09,27.07999992370605,27.31999969482422,26.86400032043457,27.31999969482422,276750.0,-0.010812373353190963,2.7999984105412903,1.5789414244842508,61.0446156584165,64.01008675222029,-1.3217783566144554,-1.8479268088560268,-2.7188974811836495,-1.1450747016723604,14.127281943296166,0.5119991302490234,1.0453349143729298,1.556399917602537,-1.1092792940901575,4.222079129295231,0.22356031175618796,2.889239523448886,-2.9064587610320984,8.280262837525475,-47.59835176404675,1.3328396058463479,8,0.07599925994873402,-0.33600044250487926,-2.8300004005432093,-1.1040000915527308,0.42399978637696023,2,0.004431345626716432,-1.0740747281728853,27.375999450683594,1.7912083881346077,27.55200004577637,1.162790052951114,27.423999786376953,0.004431345626716432 2647,2017-08-10,26.92799949645996,27.191999435424805,26.847999572753906,26.992000579833984,214125.0,-0.005613014315891007,-2.0714145826414967,0.2666714350427922,59.19912517929772,64.01015079247983,-0.9708832175638165,-1.518607880356555,-2.4973168350166333,-1.011714571561619,15.05906630611588,0.34399986267089844,0.9266865928965018,1.2423995018005378,-1.3462720329437907,3.8310710365448664,-0.05193626557162645,2.536735269172702,-2.627209171077574,12.738836092609635,-36.889854727534285,1.2943357673721636,8,0.22799968719482422,-0.18400001525878906,-2.807999610900879,-0.9519996643066406,1.0480003356933594,3,0.014260278720249042,2.7999984105412903,27.07999992370605,-1.0740747281728853,27.375999450683594,1.7912083881346077,27.55200004577637,0.014260278720249042 2648,2017-08-11,26.959999084472656,27.09600067138672,26.54400062561035,27.09600067138672,200125.0,0.0011883388521640725,7.117553012453719,2.1249888243182835,59.06622237800396,64.17038564800636,-0.7549428453181761,-1.3607869346535857,-2.4844938005163755,-1.0554597946107904,15.881463723677985,0.5520000457763672,0.821473414950777,1.1095991134643555,-1.3538106143534812,3.573008841282192,-0.12210575044456107,2.341303977373272,-2.5345045796360033,33.120933022528206,-10.52925018111047,1.2317048639089176,8,0.1960000991821289,-0.07999897003173828,-2.9659996032714844,-0.9839992523193359,1.6480007171630895,4,0.012166210440555103,-2.0714145826414967,26.92799949645996,2.7999984105412903,27.07999992370605,-1.0740747281728853,27.375999450683594,0.012166210440555103 2649,2017-08-14,27.17600059509277,27.47200012207031,26.968000411987305,27.31999969482422,244250.0,0.008011925740179837,1.2499989356312544,1.0588045551441976,57.20772151203334,64.01803780816508,-0.6351592870346074,-1.3923673519707265,-2.6762235833926447,-1.2792599488051515,17.118427299451877,0.5120010375976527,0.9298448358795497,1.1632005691528278,-1.1924849802743083,3.518886118579964,-0.014642205560740251,2.341043343866396,-2.6282959943909354,50.31852453663939,13.111355474608274,1.1778427747135676,8,-0.02000141143798473,-0.2960004806518519,-3.1640009880065882,-1.2000007629394496,1.5439987182617188,0,0.015896349613010452,7.117553012453719,26.959999084472656,-2.0714145826414967,26.92799949645996,2.7999984105412903,27.07999992370605,0.015896349613010452 2650,2017-08-15,26.520000457763672,27.24799919128418,26.49600028991699,27.191999435424805,292625.0,-0.024138950653671776,-1.0888878292497381,4.666688742598929,53.44644938473869,63.58037548193464,0.32181487678975884,-0.6008338466451804,-1.962841167322388,-0.6445325020858128,18.533099405853367,0.751998901367191,1.0273538828833644,0.4016004562377944,-1.8376571054642667,2.6408580179398555,-0.7180283246132362,1.521229237088825,-1.852529963113959,2.4590340137387487,-27.62723403196973,1.119628780851031,8,1.9959993362426758,0.3599996566772461,-2.5640006065368652,-0.5440006256103516,1.7999992370605469,1,0.04012063188761794,1.2499989356312544,27.17600059509277,7.117553012453719,26.959999084472656,-2.0714145826414967,26.92799949645996,0.04012063188761794 2651,2017-08-16,26.29599952697754,26.60000038146973,26.23200035095215,26.47200012207031,360500.0,-0.008446490456999856,-1.421061217319311,0.2619060459069943,59.50412897454439,61.790327497431804,0.944923740486896,-0.29160245155882336,-1.676430161084081,-0.4375746281201174,18.93624079758854,0.3680000305175817,1.1625845372500798,0.11399955749511648,-2.065847612825795,2.293846727816028,-0.9759240276653394,1.2039231426555723,-1.511158456258908,5.161224825685238,-27.174205813557457,1.0899235851604563,8,0.832000732421875,0.5840005874633789,-2.3399996757507324,-0.3879995346069336,2.06400108337402,2,0.042896268622235834,-1.0888878292497381,26.520000457763672,1.2499989356312544,27.17600059509277,7.117553012453719,26.959999084472656,0.042896268622235834 2652,2017-08-17,25.983999252319336,26.423999786376953,25.76000022888184,25.76000022888184,272875.0,-0.011864933079958284,-4.928593324250838,-1.2727174207531888,57.99769098992223,60.33328081729971,1.0808841059264687,0.06533203862572634,-1.3206064852422372,-0.14869226903953603,19.01872993581982,0.6639995574951136,1.2853125888725359,-0.2244007110595696,-2.3798795678413818,1.9310781457222426,-1.3021401394504757,0.8533387173313365,-1.084135017053164,13.084055923643506,-18.72008687792207,1.0777394283909054,8,0.796000480651859,0.896000862121582,-2.0279994010925293,-0.1439990997314453,2.2160015106201136,3,0.05849755624619646,-1.421061217319311,26.29599952697754,-1.0888878292497381,26.520000457763672,1.2499989356312544,27.17600059509277,0.05849755624619646 2653,2017-08-18,26.535999298095703,26.54400062561035,25.76799964904785,25.78400039672852,232125.0,0.02124384473753005,1.0208317811321879,3.3571525885558957,63.31490705499982,59.60955363601602,0.4354687028376887,-0.4326097882092661,-1.8240443287045487,-0.7205796188380944,18.853447815323918,0.7760009765625,1.480114389579061,0.279199409484864,-1.8591365104934354,2.4175353294631634,-0.7899685505042875,1.3483673694740155,-1.523412361572941,45.32705126334,11.176720708255324,1.06916795998915,8,0.24400043487549183,0.34400081634521484,-2.563999652862549,-0.6959991455078125,2.2240009307861364,4,0.054265924485495276,-4.928593324250838,25.983999252319336,-1.421061217319311,26.29599952697754,-1.0888878292497381,26.520000457763672,0.054265924485495276 2654,2017-08-21,26.54400062561035,26.856000900268555,26.38400077819824,26.408000946044922,296250.0,0.00030152727337551255,-4.130435684001955,0.18085090193373055,62.27272357822697,59.22817607890929,0.301110941320303,-0.38804851302842636,-1.779552252974014,-0.7495177793143064,18.956028762900583,0.47200012207031605,1.205500726080519,0.24120073318481516,-1.8793260960517486,2.361727562421379,-0.8190626814334685,1.3014641478030988,-1.42094544185613,52.688235444920025,16.951213469810725,1.0602634146182823,8,0.07199954986572266,0.3359994888305664,-2.5720009803771973,-0.7040004730224609,2.576000213623047,0,0.07775765247812694,1.0208317811321879,26.535999298095703,-4.928593324250838,25.983999252319336,-1.421061217319311,26.29599952697754,0.07775765247812694 2655,2017-08-22,26.90399932861328,26.93600082397461,26.488000869750977,26.6560001373291,266250.0,0.013562337798304291,1.8717744942810508,1.8235277618052537,68.08264223466233,60.010179031825494,-0.14849817118405895,-0.7267095256001852,-2.0768918583094873,-1.1361089913925397,18.575990403980494,0.4479999542236328,0.9970621299773903,0.5639994621276863,-1.572026548309136,2.7000254725645085,-0.5040135430907249,1.6320124673460974,-1.6726852625722302,97.27878578506981,57.83292443767475,1.0680130052184114,8,-0.28799915313720703,0.2519998550415039,-2.931999683380127,-1.0639991760253906,2.5920009613037074,1,0.06749925773339704,-4.130435684001955,26.54400062561035,1.0208317811321879,26.535999298095703,-4.928593324250838,25.983999252319336,0.06749925773339704 2656,2017-08-23,27.24799919128418,27.31999969482422,26.559999465942386,26.76000022888184,207625.0,0.01278619800978964,1.405064131582907,1.9677441683394332,42.44305232714549,58.14839315936413,-0.5209440552225821,-1.0249692438587203,-2.3642912065923127,-1.5035658640573715,18.1823403876952,0.7600002288818324,0.7973563795693401,0.8455993652343743,-1.3212985665687285,3.012497297037477,-0.23784960066717886,1.9290483311359274,-1.9105914206020351,95.38458152634402,56.12051071410145,1.083448965901552,8,-0.6319990158081055,-0.09200000762939453,-3.2759995460510254,-1.407999038696289,2.5040016174316406,2,0.039342356699824776,1.8717744942810508,26.90399932861328,-4.130435684001955,26.54400062561035,1.0208317811321879,26.535999298095703,0.039342356699824776 2657,2017-08-24,27.3439998626709,27.464000701904297,26.97599983215332,27.30400085449219,150875.0,0.0035232191073106822,2.485711950191075,0.08196535497083583,48.873876171753544,57.01591024755854,-0.6165681514001697,-0.9876255254806665,-2.3913506071699615,-1.614145065907799,19.052629259088082,0.48800086975097656,0.6520450518073311,0.8248000144958496,-1.276467012109336,2.926067041101035,-0.2258334988067432,1.8754335277984424,-1.9026202614404824,92.92448321118137,53.2264479957274,1.050633513302593,8,-0.7279996871948242,-0.18800067901611328,-3.1419997215270996,-2.4039993286132812,2.631999969482422,3,0.037156259244561785,1.405064131582907,27.24799919128418,1.8717744942810508,26.90399932861328,-4.130435684001955,26.54400062561035,0.037156259244561785 2658,2017-08-25,27.559999465942386,27.66399955749512,26.959999084472656,27.28000068664551,145500.0,0.007899341879618937,1.885253974954285,7.0001430546952,50.10988204840679,56.22726141826669,-0.8252959277437952,-1.0455263209982135,-2.536798732264213,-1.841571377429613,20.649403034198283,0.7040004730224645,0.5732676953636933,0.9063996315002463,-1.0926271490789432,2.9054264120794357,-0.09311375878934669,1.9059130217898392,-2.016727470774665,91.87498509882464,51.98126008358457,0.9995133902895943,8,-0.8479995727539062,-0.4040002822876012,-3.2799992561340368,-2.779999732971195,2.3680000305175746,4,0.023222108468759384,2.485711950191075,27.3439998626709,1.405064131582907,27.24799919128418,1.8717744942810508,26.90399932861328,0.023222108468759384 2659,2017-08-28,27.17600059509277,27.6560001373291,27.0,27.64800071716309,171000.0,-0.013933195874119897,1.688530869408877,-1.685722070844712,47.401263271012375,55.555574072297105,-0.49315787605890904,-0.4840947174657728,-2.075971340299912,-1.464578088082913,22.332468448253437,0.6560001373291016,0.5100121251134659,0.39400072097777894,-1.3675897677117526,2.1555912096673104,-0.48679452336698503,1.274795965322543,-1.5328740538664896,58.503443287130416,19.461196969724398,0.8807952443447651,8,-0.46400070190428977,-0.02000141143798473,-2.7560000419616664,-2.3960008621215785,3.1679992675781286,0,0.058286708827754996,1.885253974954285,27.559999465942386,2.485711950191075,27.3439998626709,1.405064131582907,27.24799919128418,0.058286708827754996 2660,2017-08-29,26.895999908447266,27.256000518798828,26.6879997253418,26.69599914550781,166250.0,-0.010303233754567431,-4.259276265828514,-0.4237303203698327,47.599166381709416,54.232800450871,-0.17233566240796705,-0.042452403276975303,-1.768523835777149,-1.1999246350365134,23.960030593063294,0.5680007934570277,0.4358547070811092,0.010000038146973367,-1.488892566792515,1.5088926430864618,-0.7394462643227726,0.7594463406167193,-1.1550159120835986,30.434820166754456,-11.982305480499228,0.7494463024697442,8,-0.1840000152587855,0.25999927520751953,-2.475999355316162,-2.116000175476074,3.2880001068115234,1,0.08268891055757477,1.688530869408877,27.17600059509277,1.885253974954285,27.559999465942386,2.485711950191075,27.3439998626709,0.08268891055757477 2661,2017-08-30,27.007999420166016,27.18400001525879,26.871999740600586,26.944000244140625,138000.0,0.004164169843098975,-2.0,0.31999465944419503,51.05485083504309,53.461373766995536,-0.1930143055937954,0.05503246917483651,-1.8401193511488927,-1.3262649746233421,24.824676376961957,0.3120002746582031,0.3634188934440026,-0.009200382232666726,-0.9362604137938177,0.9178596493284843,-0.472730398013244,0.45432963354791056,-1.1711151177677088,32.78685961638016,-12.831475540204131,0.46353001578057557,8,-0.29199981689453125,0.14799976348876953,-2.3759989738464355,-2.2639989852905273,2.568000793457035,2,0.0921208872617667,-4.259276265828514,26.895999908447266,1.688530869408877,27.17600059509277,1.885253974954285,27.559999465942386,0.0921208872617667 2662,2017-08-31,27.27199935913086,27.30400085449219,26.944000244140625,27.11199951171875,162500.0,0.009774879466552644,2.2142504385142603,2.5000298027060857,53.876740976122136,52.41268864712024,-0.28507664874952354,-0.26674882638225483,-2.0698727887691177,-1.6037271277879768,23.645530394048482,0.36000061035156605,0.37624659579335074,0.2827996253967271,-0.571623370634871,1.1372226214283252,-0.14441187261907018,0.7100111234125244,-1.341132756818606,59.83603834240395,12.114849972168159,0.4272114980157987,8,-0.2479991912841797,-0.11600017547607422,-2.587998867034912,-2.527998924255371,2.272001266479492,3,0.09093581357666913,-2.0,27.007999420166016,-4.259276265828514,26.895999908447266,1.688530869408877,27.17600059509277,0.09093581357666913 2663,2017-09-01,27.895999908447266,27.92799949645996,27.12800025939941,27.27199935913086,218875.0,0.02288063082941827,1.3255801059022587,3.900007152564194,58.12273389437719,51.95157868224804,-0.7776518096752447,-0.8997035047980617,-2.6382588201858184,-2.2429352402585145,22.601934153508843,0.7999992370605504,0.37825191288798266,0.8832001686096191,-0.044704078040748385,1.8111044152599867,0.4192480452844336,1.3471522919348047,-1.8730306522193416,97.41938758715737,47.9601915508981,0.46395212332518404,9,-0.6879997253417969,-0.7400007247924805,-3.2119994163513184,-3.4559993743896484,1.7280006408691442,4,0.07456265882321733,2.2142504385142603,27.27199935913086,-2.0,27.007999420166016,-4.259276265828514,26.895999908447266,0.07456265882321733 2664,2017-09-05,27.64800071716309,28.31999969482422,27.43199920654297,27.832000732421875,289875.0,-0.008890134503086178,-1.8831042565247411,-0.2948715597451923,64.01590721109525,51.49971923518503,-0.3984864858055772,-0.6789537319646364,-2.3345749166781466,-2.0164664044360308,22.12613366680552,0.88800048828125,0.4167821493618824,0.6304009437561078,-0.3101545905450358,1.5709564780572514,0.1601231766055342,1.1006787109066813,-1.5347708600978116,58.82359128509967,3.2779476009252306,0.47027776715057257,9,-0.2080011367797887,-0.49200153350830433,-2.8100004196167028,-3.2600002288818395,2.231998443603512,1,0.08246523148711837,1.3255801059022587,27.895999908447266,2.2142504385142603,27.27199935913086,-2.0,27.007999420166016,0.08246523148711837 2665,2017-09-06,27.07999992370605,27.76799964904785,26.920000076293945,27.6879997253418,294750.0,-0.020544009647122108,1.208333229853,3.3043464739969304,58.97436345296467,53.336531582498274,0.22026911735189003,-0.14152136378887192,-1.7135046158008898,-1.4678969884120825,21.356012878081497,0.8479995727539062,0.3555860463646141,0.07720012664794496,-0.8488128380598958,1.0032130913557857,-0.38580635570597366,0.5402066090018636,-0.878314677820164,14.364653983500133,-45.589861584344774,0.46300648235391995,9,0.4239997863769567,0.07599925994873402,-2.135999679565426,-2.691999435424801,2.9440002441406286,2,0.12053175584049813,-1.8831042565247411,27.64800071716309,1.3255801059022587,27.895999908447266,2.2142504385142603,27.27199935913086,0.12053175584049813 2666,2017-09-07,27.20000076293945,27.215999603271484,26.79999923706055,27.143999099731445,157375.0,0.004431345626716432,8.454624271192237,-0.09210802874826376,64.55940298534722,55.079367895119795,0.10364284034320548,-0.2656933222714706,-1.7544781218772982,-1.6234345265237557,20.756803545565038,0.41600036621093395,0.3111999733310533,0.19120092391967347,-0.7384660682597293,1.1208679160990762,-0.2736325721700261,0.6560344200093731,-0.9116292360093645,26.315881935154778,-37.932941772203264,0.4648334960897006,9,0.30399894714355824,-0.044001579284664416,-2.2560005187988246,-2.8120002746581996,3.751998901367191,3,0.10970585178751535,1.208333229853,27.07999992370605,-1.8831042565247411,27.64800071716309,1.3255801059022587,27.895999908447266,0.10970585178751535 2667,2017-09-08,27.312000274658203,27.38400077819824,26.75200080871582,27.20800018310547,183500.0,0.0041176289918107845,4.096751368978152,1.8570893361943892,60.385451872121834,56.22109787553258,-0.014944765959302941,-0.36622601257966636,-1.8085044804851336,-1.765315271973403,20.197911922627306,0.6319999694824183,0.19391540306733646,0.2840003967285156,-0.654459975267546,1.2224607687245772,-0.18522978926951694,0.7532305827265482,-0.9386761923048041,35.714277025555816,-29.650418885853398,0.46923018599803124,9,0.1919994354248047,0.8359994888305664,-2.4900002479553223,-2.7639999389648438,2.511999130249027,4,0.0828939629539156,8.454624271192237,27.20000076293945,1.208333229853,27.07999992370605,-1.8831042565247411,27.64800071716309,0.0828939629539156 2668,2017-09-11,27.288000106811523,27.808000564575195,27.24799919128418,27.559999465942386,153375.0,-0.000878740758835872,-2.181815226225955,-2.6153761508271627,59.91470814303894,57.61148063909109,-0.03753214088030177,-0.3334911609706346,-1.720456700286416,-1.7826246517849036,20.07108879924891,0.5600013732910156,0.2424009977206012,0.2436001777648933,-0.7012984978565768,1.1884988533863634,-0.22884916004584,0.7160495155756266,-0.8314225201432777,34.18365298881013,-31.430234804401785,0.4724493378107349,9,0.21599960327148438,-0.2480001449584961,-0.3380007743835449,-0.6120004653930664,1.8159999847412074,0,0.08267372141484608,4.096751368978152,27.312000274658203,8.454624271192237,27.20000076293945,1.208333229853,27.07999992370605,0.08267372141484608 2669,2017-09-12,27.607999801635746,27.61599922180176,27.20800018310547,27.351999282836914,104125.0,0.011726755114763732,1.9999999999999478,-0.9411805954868667,59.48276526508396,58.93188051502159,-0.32386645303842343,-0.6529439142984721,-1.9667276037089003,-2.1385326543692678,19.672433572588254,0.4079990386962926,0.26197845601460656,0.5419999122619679,-0.4347782583758537,1.5187780828997894,0.05361082694305708,1.0303889975808787,-1.06983378073895,81.06052943386445,18.648494641466556,0.48838908531891123,9,-0.07199954986572621,-0.5679998397827184,-0.6580004692077672,-0.9320001602172887,1.6480007171630824,1,0.07302233997992191,-2.181815226225955,27.288000106811523,4.096751368978152,27.312000274658203,8.454624271192237,27.20000076293945,0.07302233997992191 2670,2017-09-13,27.583999633789066,27.93600082397461,27.312000274658203,27.60000038146973,136500.0,-0.0008693193284237122,-1.22857551575094,-0.06250279396206085,54.9528364218097,59.36499002466232,-0.21457522166452847,-0.5746047927989473,-1.8644046537997347,-2.1404704505657897,19.86396921861698,0.6240005493164062,0.2593430408550823,0.4647997856140158,-0.5026230216512495,1.432222592879281,-0.01891161801861685,0.9485111892466485,-0.965876947348292,70.27017013098553,11.53203761272205,0.4837114036326325,9,-0.04799938201904652,-0.5439996719360387,-0.6340003013610875,-0.907999992370609,2.1680011749267543,2,0.0832366428893454,1.9999999999999478,27.607999801635746,-2.181815226225955,27.288000106811523,4.096751368978152,27.312000274658203,0.0832366428893454 2671,2017-09-14,27.423999786376953,27.95199966430664,27.30400085449219,27.520000457763672,148250.0,-0.0058004585823776544,-2.857152588555919,5.999761592561688,51.15740651313317,59.062841750996874,0.011890323534668568,-0.3433698088399879,-1.613947003643755,-2.0231862203110467,20.348447027232364,0.6479988098144496,0.2951719162124107,0.24839992523193288,-0.6456956451134879,1.1424954955773536,-0.1986478599407775,0.6954477104046433,-0.7275195677030801,55.9999682108258,1.5206557143056614,0.44704778517271004,9,0.1120004653930664,-0.3839998245239258,-0.4740004539489746,-0.7480001449584961,2.368000030517578,3,0.09480748255990346,-1.22857551575094,27.583999633789066,1.9999999999999478,27.607999801635746,-2.181815226225955,27.288000106811523,0.09480748255990346 2672,2017-09-15,27.50399971008301,27.72800064086914,27.36000061035156,27.479999542236328,493375.0,0.002917150099519761,-1.7878998056512367,-0.250000000000037,49.15663010531784,58.06660799665694,-0.035469501186362606,-0.320066372919257,-1.597599612496797,-2.1412716823653106,21.341673080879637,0.3680000305175817,0.35721225805451695,0.2523998260498068,-0.45390219710389346,0.9587018492035071,-0.10075118552704154,0.6055508376266552,-0.7307291098207003,39.78491040069779,-9.552494277846243,0.3531510115768498,9,0.032000541687008166,-0.463999748229984,-0.5540003776550328,-0.8280000686645543,1.2080001831054688,4,0.12536358313585882,-2.857152588555919,27.423999786376953,-1.22857551575094,27.583999633789066,1.9999999999999478,27.607999801635746,0.12536358313585882 2673,2017-09-18,27.97599983215332,28.20000076293945,27.447999954223636,27.583999633789066,200500.0,0.017161144816958185,-1.2650641863457905,16.333227370258896,61.73707475036016,57.813404389908605,-0.5530917478570352,-0.7153291574769511,-2.000598216466834,-2.6599847309430658,22.44674974260218,0.7520008087158132,0.41207963266159453,0.6523999214172349,-0.040205854189071744,1.3450056970235416,0.3060970336140798,0.99870280922039,-1.1274746579343429,77.4192742081242,28.03338334218138,0.34630288780315366,9,-0.4999990463256836,-0.935999870300293,-1.0260004997253418,-1.3000001907348633,0.7360000610351598,0,0.06605660508440425,-1.7878998056512367,27.50399971008301,-2.857152588555919,27.423999786376953,-1.22857551575094,27.583999633789066,0.06605660508440425 2674,2017-09-19,28.607999801635746,28.631999969482425,27.77599906921387,28.18400001525879,267125.0,0.022590791152209633,2.6271215207059875,1.0816315607650988,72.7659546406144,59.34580341075858,-1.156179797060286,-1.2487976461078247,-2.540387523982364,-3.3303873340795995,23.4889597816101,0.8560009002685547,0.45416465991390353,1.1811999320983908,0.3723682188935378,1.9900316453032438,0.7767840754959643,1.5856157887008173,-1.6857251449392336,98.19275724089196,44.49254723698008,0.40441585660242735,9,-0.9159994125366246,-1.4119997024536133,-1.5900001525878942,-1.9320001602172887,0.2880001068115199,1,0.017337817860604954,-1.2650641863457905,27.97599983215332,-1.7878998056512367,27.50399971008301,-2.857152588555919,27.423999786376953,0.017337817860604954 2675,2017-09-20,28.71999931335449,28.847999572753906,28.08799934387207,28.479999542236328,330625.0,0.003914971773466558,2.0645152607028727,0.5660374812188912,72.76595464061434,60.25764248356603,-1.1299021178089141,-1.2835811504864658,-2.552331513910712,-3.4687762564429896,24.58350212169939,0.7600002288818359,0.42956081877393615,1.2023994445800739,0.24635021494832898,2.1584486742118187,0.7243748297642014,1.6804240593959463,-1.7254501638299935,91.70982087708437,33.903353552111355,0.47802461481587305,9,-0.9199991226196254,-1.4159994125366175,-1.701999664306637,-2.007999420166012,0.41600036621094105,2,0.018662995064735455,2.6271215207059875,28.607999801635746,-1.2650641863457905,27.97599983215332,-1.7878998056512367,27.50399971008301,0.018662995064735455 2676,2017-09-21,28.31999969482422,28.67200088500977,28.03199958801269,28.67200088500977,234625.0,-0.013927563652283093,2.636358710376559,-1.4666730245015425,63.449696616022685,60.59811412177724,-0.6194667001125325,-0.8423392907126726,-2.058214222738723,-3.101081107192364,25.38956264375787,0.6879997253417969,0.3881047995648501,0.7487998008728027,-0.26222831749191045,1.759827919237516,0.24328574169044614,1.2543138600551593,-1.254621542328298,64.51611249262962,6.678598599929728,0.5055140591823563,9,-0.29199981689453125,-1.0159997940063477,-0.6219997406005859,-1.6079998016357422,1.5440006256103516,3,0.050565011628630696,2.0645152607028727,28.71999931335449,2.6271215207059875,28.607999801635746,-1.2650641863457905,27.97599983215332,0.050565011628630696 2677,2017-09-22,28.36000061035156,28.60000038146973,27.983999252319336,28.312000274658203,181625.0,0.0014124617216946245,1.3333381498713806,-0.13636412896232936,57.004840933356775,60.27479554292367,-0.5533678502825268,-0.8456797000309919,-1.9908601932107821,-3.1426971952827536,26.090762950719654,0.6160011291503942,0.4145191133914814,0.7380006790161104,-0.3256888934878184,1.8016902515200393,0.2061558927641478,1.269845465268073,-1.2252100349436432,65.14292175917504,11.803642392064923,0.5318447862519636,9,-0.33200073242187145,-1.0560007095336879,-1.356000423431393,-1.6480007171630824,0.5039997100830114,4,0.05049362396770496,2.636358710376559,28.31999969482422,2.0645152607028727,28.71999931335449,2.6271215207059875,28.607999801635746,0.05049362396770496 2678,2017-09-25,28.20000076293945,28.36000061035156,27.84000015258789,28.36000061035156,144500.0,-0.005641743440361835,5.500011920940279,-3.3333068425656127,58.56079228304938,60.17235410047539,-0.2798223214101121,-0.6696051580788875,-1.7223774710247355,-2.976956384646975,26.56633204720049,0.5200004577636683,0.4069071741022512,0.5460007667541475,-0.5479134488012711,1.6399149823095662,-0.0009563410235635672,1.0929578745318587,-0.9971860130777763,39.55237822420891,-12.552307116510349,0.5469571077777099,9,-0.1240005493164027,-0.8920011520385707,-1.3700008392333949,-1.488000869750973,1.3279991149902415,0,0.018155997035358196,1.3333381498713806,28.36000061035156,2.636358710376559,28.31999969482422,2.0645152607028727,28.71999931335449,0.018155997035358196 2679,2017-09-26,28.76000022888184,28.959999084472656,28.10400009155273,28.239999771118164,208625.0,0.019858136552902028,-1.161614118236366,-3.250005960470184,76.11941095183593,62.52419571492274,-0.7366972400621741,-1.1645583103403503,-2.173660946800137,-3.5487213795207033,27.257420342020428,0.8559989929199254,0.43737001282520893,1.026800251007085,-0.14778857492400377,2.201389076938174,0.43950583804154064,1.6140946639726295,-1.490521788055485,82.1429422924312,24.220750630714576,0.5872944129655447,9,-0.6280002593994176,-1.0880002975463903,-1.9300003051757848,-2.0160007476806676,0.5599994659423793,1,-0.0016689963599220148,5.500011920940279,28.20000076293945,1.3333381498713806,28.36000061035156,2.636358710376559,28.31999969482422,-0.0016689963599220148 2680,2017-09-27,29.1200008392334,29.57600021362305,28.43199920654297,28.77599906921387,299375.0,0.012517406379921825,-1.2170530027760083,0.6615412830576125,77.777783909944,65.4820154256795,-0.9564878202368838,-1.422322617915171,-2.4339950890895743,-3.9048457155640293,28.571796828110664,1.1440010070800817,0.4885288731165929,1.2756008148193345,0.016663628282167053,2.534538001356502,0.6461322215507508,1.9050694080879182,-1.785191981261658,73.73275585498862,11.32461314181154,0.6294685932685845,9,-0.6520004272460938,-1.0880002975463867,-2.3720006942749023,-2.3760013580322266,-0.14400100708007812,2,-0.007692339434425266,-1.161614118236366,28.76000022888184,5.500011920940279,28.20000076293945,1.3333381498713806,28.36000061035156,-0.007692339434425266 2681,2017-09-28,29.49600028991699,29.631999969482425,28.743999481201172,28.992000579833984,309500.0,0.012912068676076638,1.2886637974471857,1.465107897713416,79.35484433314822,68.8373725621051,-1.126084966580727,-1.6889643206008067,-2.723762552885919,-4.276531433634549,29.971420464067645,0.8880004882812536,0.5362821187248983,1.5272002220153773,0.1319380479610146,2.92246239606974,0.8295691349881977,2.224831309042557,-2.09716762314277,92.41073139164048,25.52610184095495,0.6976310870271808,9,-0.9560003280639577,-1.4000005722045827,-2.610000610351559,-2.7520008087158168,-0.7200012207031179,3,-0.012205065324556008,-1.2170530027760083,29.1200008392334,-1.161614118236366,28.76000022888184,5.500011920940279,28.20000076293945,-0.012205065324556008 2682,2017-09-29,29.75200080871582,29.90399932861328,29.07200050354004,29.488000869750977,246750.0,0.008679160438113565,1.9295889104548782,0.5238097040201973,81.17410059720481,70.9970421006434,-1.1506782708875,-1.8441959205445357,-2.9027051759700626,-4.526558067495301,31.399326806441447,0.8319988250732422,0.6249253444994665,1.659200668334961,0.09419877945448007,3.224202557215442,0.8766997238947205,2.4417016127752014,-2.290424809315173,92.63572768521342,20.721765857174432,0.7825009444402399,9,-0.9120016098022461,-1.4560012817382812,-2.8660011291503906,-3.0080013275146484,-1.4320011138916016,4,0.003764436295858875,1.2886637974471857,29.49600028991699,-1.2170530027760083,29.1200008392334,-1.161614118236366,28.76000022888184,0.003764436295858875 2683,2017-10-02,29.97599983215332,30.03199958801269,29.392000198364254,29.77599906921387,224250.0,0.007528872591717528,3.1025565785130964,0.7575788226454219,80.70540260598499,71.87920298568457,-1.1858469321363927,-2.007291646102523,-3.049065341499375,-4.750117810120088,32.36523120290388,0.6399993896484375,0.7606763909487988,1.7791996955871596,0.006587136820069617,3.5518122543542496,0.8928934162036128,2.6655059749707064,-2.452935366778771,97.09544758895457,25.250450226254415,0.886306279383545,10,-1.0399999618530273,-1.6160001754760742,-3.0900001525878906,-3.2320003509521484,-2.2080001831054688,0,-0.03709632766030313,1.9295889104548782,29.75200080871582,1.2886637974471857,29.49600028991699,-1.2170530027760083,29.1200008392334,-0.03709632766030313 2684,2017-10-03,29.92799949645996,30.02400016784668,29.67200088500977,29.968000411987305,272750.0,-0.001601292232523699,3.6315564924960633,-0.20000381468271733,80.20619033082181,72.70589584015207,-1.0403137582507895,-1.8758998266874727,-2.92418848663997,-4.699014897950285,33.05670423682967,0.3519992828369105,0.9142750501340942,1.617199420928955,-0.2946026110981492,3.5290014529560594,0.6612984049154029,2.5731004369425072,-2.3446763344309893,93.49999582767606,20.569476717788262,0.9559010160135519,10,-0.991999626159668,-1.5679998397827148,-2.99399995803833,-3.184000015258789,-2.184000015258789,1,-0.013365397796721523,3.1025565785130964,29.97599983215332,1.9295889104548782,29.75200080871582,1.2886637974471857,29.49600028991699,-0.013365397796721523 2685,2017-10-04,30.3439998626709,30.375999450683594,29.78400039672852,30.0,156000.0,0.013900039201088177,1.9019629842596444,-8.599799732977303,85.29981023355344,75.13368624209993,-1.3429492079267717,-2.144796483845731,-3.2741728488751463,-5.10396947091256,34.619827475472675,0.5919990539550746,1.004718510241041,1.869999790191649,-0.15341763566643607,3.893417216049734,0.8582910772626064,2.8817085031206915,-2.7016231779205917,98.03924089392945,22.01837288425591,1.0117087129290425,10,-1.2360000610351562,-1.8120002746582031,-3.4100003242492676,-3.6000003814697266,-2.88800048828125,2,-0.03374638058532298,3.6315564924960633,29.92799949645996,3.1025565785130964,29.97599983215332,1.9295889104548782,29.75200080871582,-0.03374638058532298 2686,2017-10-05,30.18400001525879,30.511999130249023,29.86400032043457,30.399999618530273,191250.0,-0.005272866073564031,1.9454583286371951,-0.6279060741315738,81.78368782454567,77.88689145223202,-0.9954131726751463,-1.8443409170169893,-3.0434970402430395,-4.917136263649624,36.46883660346705,0.6479988098144531,0.9967137241615696,1.5607999801635728,-0.5066596287193086,3.628259589046454,0.5270701757221339,2.5945297846050117,-2.483750878241576,77.22226195868997,-3.2424953401500716,1.0337298044414402,10,-1.008000373840332,-1.5520000457763672,-3.250000476837158,-3.440000534057617,-2.6079998016357386,3,-0.04002120933258657,1.9019629842596444,30.3439998626709,3.6315564924960633,29.92799949645996,3.1025565785130964,29.97599983215332,-0.04002120933258657 2687,2017-10-06,29.57600021362305,30.29599952697754,29.50399971008301,30.15999984741211,201750.0,-0.020143115601920836,-1.175821757379191,2.7037069741977477,68.38236035308755,78.97817679334737,-0.219910155281152,-1.1152086479716097,-2.338449066562699,-4.273431137096242,37.964888708210566,0.7919998168945277,0.9695681393614031,0.8396001815795948,-1.1727640967060822,2.851964459865272,-0.16658195756324545,1.845782320722435,-1.819036073384268,16.428588458486757,-61.76022030594362,1.0061821391428392,10,-0.2680006027221715,-0.9440002441406286,-2.6400008201599157,-2.8320007324218786,-1.8560009002685618,4,-0.02704899711356812,1.9454583286371951,30.18400001525879,1.9019629842596444,30.3439998626709,3.6315564924960633,29.92799949645996,-0.02704899711356812 2688,2017-10-09,29.54400062561035,29.91200065612793,29.36000061035156,29.71999931335449,161875.0,-0.001081944407004709,-1.0294167145842257,0.30136780498000776,62.47336218080368,77.46194915212158,0.025462471733550984,-0.9544652175852733,-2.203387874499551,-4.200951272160999,39.039517506158546,0.5520000457763707,1.0184410878613548,0.6948005676269524,-1.2265765100111707,2.6161776452650756,-0.26588797119211094,1.6554891064460158,-1.7314557822144323,15.97224406808872,-57.22062440460282,0.9606885388190619,10,-0.07200145721435547,-0.9120006561279297,-2.454000949859619,-2.8000011444091797,-1.824001312255863,0,-0.041429762553047755,-1.175821757379191,29.57600021362305,1.9454583286371951,30.18400001525879,1.9019629842596444,30.3439998626709,-0.041429762553047755 2689,2017-10-10,29.62400054931641,29.82399940490723,29.30400085449219,29.68000030517578,109000.0,0.002707822976307117,2.0232653559110902,0.31818280338989025,62.15055648957557,75.72559054985841,0.09041807369697707,-0.9230106897805648,-2.168760871833424,-4.215580172475111,40.18997043510919,0.5199985504150391,1.1124053786515056,0.6740004539489775,-1.1836750419344746,2.5316759498324295,-0.2548372939927468,1.6028382018907017,-1.7569866168264952,26.490078772979476,-42.52803244223787,0.928837747941726,10,0.0039987564086878535,-0.9920005798339879,-2.442000865936283,-2.880001068115238,-2.2720012664794957,1,-0.06265193308981987,-1.0294167145842257,29.54400062561035,-1.175821757379191,29.57600021362305,1.9454583286371951,30.18400001525879,-0.06265193308981987 2690,2017-10-11,29.8799991607666,29.97599983215332,29.52799987792969,29.61599922180176,195625.0,0.008641594879260861,-1.0363697840354589,-4.714305177111952,71.81208340067195,74.88750600180549,-0.0518948625007809,-1.0521221066392101,-2.311499965262623,-4.426153997358252,41.16126134321208,0.44799995422362926,1.232066617277237,0.8151990890502923,-0.969378819897404,2.5997769979979886,-0.07708986542355589,1.7074880435241404,-1.9596055209645726,47.6820470553683,-21.00064159461995,0.8922889544738474,10,-0.08799934387207031,-1.2479991912841797,-2.5819997787475586,-3.1359996795654297,-1.5839996337890625,2,-0.07148593505886258,2.0232653559110902,29.62400054931641,-1.0294167145842257,29.54400062561035,-1.175821757379191,29.57600021362305,-0.07148593505886258 2691,2017-10-12,30.02400016784668,30.15999984741211,29.75200080871582,29.8799991607666,163250.0,0.004819310947945299,-1.0400068664943685,0.5454584862584242,72.60869948309795,73.93579476690472,-0.1264167655134436,-1.044924150274852,-2.3243062277919293,-4.510913477157089,42.232262958699366,0.40799903869628906,1.2548753090751568,0.8292000770568855,-0.8262376062738426,2.4846377603876135,0.0014812353915196752,1.6569189187222513,-2.051294414878779,72.58067307193127,3.3077023686144145,0.8277188416653647,10,-0.11600017547607422,-1.3920001983642578,-2.694000720977783,-3.280000686645508,-1.4320011138916016,3,-0.0855316006894763,-1.0363697840354589,29.8799991607666,2.0232653559110902,29.62400054931641,-1.0294167145842257,29.54400062561035,-0.0855316006894763 2692,2017-10-13,30.95199966430664,31.04800033569336,30.07200050354004,30.1200008392334,212500.0,0.03090858950413189,-1.1034490554714012,5.777729211369838,80.93525303254846,73.96133370318955,-0.9681017850535518,-1.7933072937920187,-3.218778943518121,-5.3700970866741855,43.616410339357024,1.0240001678466797,1.2662451800481591,1.5847995758056648,-0.047232439209416555,3.216831590820746,0.7687835682981223,2.400815583313207,-2.9280280404361854,94.49537270959513,20.57633474192029,0.8160160075075408,10,-0.7759990692138672,-2.051999092102051,-3.622000217437744,-4.208000183105469,-1.9519996643066406,4,-0.10907209509234839,-1.0400068664943685,30.02400016784668,-1.0363697840354589,29.8799991607666,2.0232653559110902,29.62400054931641,-0.10907209509234839 2693,2017-10-16,29.82399940490723,29.944000244140625,29.09600067138672,29.82399940490723,409375.0,-0.03644353423472679,6.066613685130942,0.0,60.60605484465146,71.78354087139286,0.15206055131423568,-0.5478494318666414,-2.0565150130539784,-4.186039369914795,43.9522847892442,1.8559989929199219,1.2101632572597758,0.3643993377685568,-1.140276371781674,1.8690750473187876,-0.38793851700656035,1.116737192543674,-1.6790666325638597,37.29502349986827,-34.11381804287402,0.7523378547751159,10,0.24800109863280895,-0.695999145507816,-1.9979996681213414,-3.0799999237060582,0.14400100708007457,0,-0.07054721477785941,-1.1034490554714012,30.95199966430664,-1.0400068664943685,30.02400016784668,-1.0363697840354589,29.8799991607666,-0.07054721477785941 2694,2017-10-17,29.10400009155273,29.62400054931641,28.959999084472656,29.591999053955078,218875.0,-0.02414160835974366,1.4057938965059527,-100.0,49.85118345431068,67.8448045625881,0.8301865951594429,0.22262852211021666,-1.3140385031518385,-3.4119396687751227,43.85630590854477,0.8640003204345739,1.0979108308781989,-0.3803999900817914,-1.841701516866948,1.0809015367033652,-1.1110507534743697,0.3502507733107869,-0.8429446166753607,6.896595823201141,-61.565495028394665,0.7306507633925791,10,0.899999618530277,0.02400016784668324,-1.8320002555847132,-2.360000610351559,0.6719989776611399,1,-0.04755362746854652,6.066613685130942,29.82399940490723,-1.1034490554714012,30.95199966430664,-1.0400068664943685,30.02400016784668,-0.04755362746854652 2695,2017-10-18,29.256000518798828,29.416000366210934,28.992000579833984,29.263999938964844,174875.0,0.005222664471136174,1.7179449559232072,0.01639228929224696,47.67080900556104,64.05448469381204,0.5672787399923536,0.11894104662250982,-1.4356581512064182,-3.5112168230219325,43.58105740309363,0.4239997863769496,0.9724168456170368,-0.25519962310790945,-1.6765890977915312,1.1661898515757123,-0.9658943604497203,0.45549511423390143,-0.8834672494888167,14.176305409449409,-49.139092670060975,0.7106947373418103,10,0.7479991912841797,-0.07999992370605469,-1.9680004119873047,-2.5120010375976562,-0.23200035095214844,2,-0.06508070830592416,1.4057938965059527,29.10400009155273,6.066613685130942,29.82399940490723,-1.1034490554714012,30.95199966430664,-0.06508070830592416 2696,2017-10-19,29.75200080871582,29.856000900268555,28.8799991607666,29.18400001525879,276750.0,0.01695379686633114,1.515465235173824,-71.00524558893657,50.0,62.012000210135646,0.003972836105909039,-0.2785584698073258,-1.885345299977935,-3.940216699366019,43.55608484631258,0.9760017395019531,0.8578795416189138,0.16920061111450124,-1.139325943169748,1.4777271653987505,-0.4850626660276234,0.8234638882566259,-1.2724488567504757,40.22145642880834,-18.584337953366827,0.6542632771421246,10,0.21199893951416016,-0.5760002136230469,-2.464000701904297,-3.0080013275146484,-0.5360012054443359,3,-0.04893792827915444,1.7179449559232072,29.256000518798828,1.4057938965059527,29.10400009155273,6.066613685130942,29.82399940490723,-0.04893792827915444 2697,2017-10-20,29.79199981689453,30.327999114990234,29.60000038146973,30.09600067138672,188125.0,0.0013444140592719922,-1.1162762329849578,-0.5352120243388091,48.23348621182051,60.429791769137516,-0.0024188387432886316,-0.21689535474627775,-1.8727113206172277,-3.9142185715058133,43.777306271055515,0.7279987335205043,0.6693610327573474,0.13759965896606374,-1.0392957076906377,1.3144950256227652,-0.450848024362287,0.7260473422944145,-1.2097099295800646,62.98347271819582,8.648411189565273,0.5884476833283504,10,0.17199993133544922,-0.5879993438720703,-2.503999710083008,-3.0480003356933594,0.04000091552734375,4,-0.040279295459009545,1.515465235173824,29.75200080871582,1.7179449559232072,29.256000518798828,1.4057938965059527,29.10400009155273,-0.040279295459009545 2698,2017-10-23,28.71199989318848,29.88800048828125,28.70400047302246,29.88800048828125,179375.0,-0.03625134030423838,1.0136044491803757,3.868412136726385,40.25641009965903,57.99710883692456,1.0584587206705045,0.9522514026510862,-0.7525745248516458,-2.786988563715724,43.77880940332507,1.184000015258789,0.46941369443336,-0.9680002212524386,-2.0281766065417557,0.09217616403687856,-1.4980884138970971,-0.43791202860778,-0.03108158793885707,0.49257554528040787,-46.86885643140826,0.5300881926446586,10,1.16400051116943,0.536000251770016,-1.4239997863769567,-1.9680004119873082,1.583999633789059,0,0.010030652963322284,-1.1162762329849578,29.79199981689453,1.515465235173824,29.75200080871582,1.7179449559232072,29.256000518798828,0.010030652963322284 2699,2017-10-24,28.71199989318848,28.97599983215332,28.60000038146973,28.82399940490723,161250.0,0.0,-1.2381017257038844,0.09523763183973118,35.98900523080111,54.016766818050016,1.0230738809949251,0.999727505483154,-0.7185735570941993,-2.751158540855542,43.18166341659689,0.3759994506835902,0.3724681090859505,-0.9656002044677692,-2.034725354440898,0.10352494550535951,-1.5001627794543317,-0.4310376294812066,2.3360004425048793,6.481457974831381,-33.0456695390482,0.5345625749865639,10,1.1120004653930629,0.6999998092651332,-1.453999519348148,-1.9680004119873082,2.1440010070800746,1,0.04374479393533259,1.0136044491803757,28.71199989318848,-1.1162762329849578,29.79199981689453,1.515465235173824,29.75200080871582,0.04374479393533259 2700,2017-10-25,28.895999908447266,28.992000579833984,28.3439998626709,28.70400047302246,249375.0,0.006408470881279049,2.374996895597709,-1.7142881471389646,38.98768278900925,50.28109829648461,0.7652936464716724,0.8412149877992761,-0.8445854013742533,-2.8779678399802897,41.94138512301172,0.6480007171630859,0.319221971134354,-0.7704001426696792,-1.8684231399245022,0.32762285458514384,-1.3194116412970907,-0.22138864404226766,2.10304042816162,27.822593437526137,-6.649819493042372,0.5490114986274114,10,0.8000001907348633,0.5480003356933594,-1.4519996643066406,-2.0159997940063477,1.8640003204345739,2,0.030454013135200464,-1.2381017257038844,28.71199989318848,1.0136044491803757,28.71199989318848,-1.1162762329849578,29.79199981689453,0.030454013135200464 2701,2017-10-26,29.13599967956543,29.215999603271484,28.86400032043457,29.016000747680664,145125.0,0.008305639945963783,1.514291553133515,0.6249962746987473,45.98539485440273,46.39778072113508,0.43145660286719334,0.6038201956917391,-1.0153912684043789,-3.0556072546313686,40.68284771064234,0.35199928283691406,0.2646123843461865,-0.5124003410339348,-1.6337404547446397,0.60893977267677,-1.073070397889289,0.04826971582141937,1.7568390380859356,39.91936065342097,3.0338020040689315,0.5606700568553532,10,0.19999980926513672,0.3080005645751953,-1.5839996337890625,-2.2559995651245117,3.4479999542236257,3,-0.0038440250188944702,2.374996895597709,28.895999908447266,-1.2381017257038844,28.71199989318848,1.0136044491803757,28.71199989318848,-0.0038440250188944702 2702,2017-10-27,29.86400032043457,29.871999740600586,28.895999908447266,29.143999099731445,124750.0,0.024986293550096628,1.652173236998414,6.000063578853673,52.590671654927945,45.507182588943586,-0.5220008519966655,-0.12159367510307817,-1.654253705486866,-3.724428624948075,39.399469210476894,0.9759998321533203,0.16355803766467147,0.2100003242492683,-0.9146320612451788,1.3346327097437154,-0.35231586849795704,0.7723165169964936,0.9268848430175751,98.44558561385347,56.480930589619554,0.5623161927472241,10,-0.5280008316040039,-0.4200000762939453,-2.198000431060791,-2.9840002059936523,2.0879993438720703,4,-0.02169838970701088,1.514291553133515,29.13599967956543,2.374996895597709,28.895999908447266,-1.2381017257038844,28.71199989318848,-0.02169838970701088 2703,2017-10-30,28.86400032043457,29.79199981689453,28.856000900268555,29.68000030517578,137750.0,-0.03348513224183658,-1.2500005731223938,-1.1333313906667233,44.64486780399783,44.928703072242165,0.36599036746148883,0.8335638927364215,-0.5926930863271096,-2.671740876648162,37.933276570694716,1.0079994201660156,0.013163352635650938,-0.7343997001647935,-1.9011657173438685,0.4323663170142815,-1.3177827087543328,-0.1510166915752542,1.829009430986325,34.031446289657374,-9.48206648123385,0.5833830085895381,10,0.4719991683959961,0.5799999237060547,-1.198000431060791,-1.9840002059936523,3.095998764038086,0,0.03353659926694208,1.652173236998414,29.86400032043457,1.514291553133515,29.13599967956543,2.374996895597709,28.895999908447266,0.03353659926694208 2704,2017-10-31,29.52799987792969,29.66399955749512,28.847999572753906,29.15200042724609,234000.0,0.023004419003731735,1.5185230972101864,-0.4607836491600507,47.65458890967217,44.92690083936562,-0.25875018452833487,0.14552184795623901,-1.1864049913462686,-3.277251535316264,36.38316930516449,0.8159999847412145,-0.27444476991387745,-0.05040016174315909,-1.2070467975301753,1.1062464740438571,-0.628723479636669,0.5279231561503508,1.0710494779412052,77.48691818372485,33.07550876135309,0.5783233178935082,10,-0.19200038909912465,0.04800033569335582,-1.8359999656677282,-2.647999763488773,1.9759998321533203,1,0.026009199817894846,-1.2500005731223938,28.86400032043457,1.652173236998414,29.86400032043457,1.514291553133515,29.13599967956543,0.026009199817894846 2705,2017-11-01,29.31999969482422,30.04800033569336,28.968000411987305,29.79999923706055,199375.0,-0.007044167704055693,1.2131106533829972,-1.2765963922650665,45.34883339957473,44.41010455042947,-0.04550204163688676,0.28761946196925336,-0.9206905667164733,-3.0089511600208922,34.63430184504683,1.0799999237060547,-0.39327981165459747,-0.20720033645629954,-1.310582521751133,0.896181848838534,-0.7588914291037163,0.34449075619111724,1.188847681318677,39.33331849840896,-1.452290865841448,0.5516910926474172,11,0.015999794006347656,0.37600040435791016,-1.4179997444152832,-2.439999580383301,2.0160007476806676,2,0.052387490499035794,1.5185230972101864,29.52799987792969,-1.2500005731223938,28.86400032043457,1.652173236998414,29.86400032043457,0.052387490499035794 2706,2017-11-02,28.97599983215332,29.45599937438965,28.559999465942386,29.31999969482422,156250.0,-0.011732601168192525,1.9090942869262737,0.7166670640313388,35.8533788395159,43.03453706461785,0.19762894673521103,0.5654707238762953,-0.5328736687757214,-2.6116597234731422,32.45585296130902,0.8959999084472621,-0.40387583244475067,-0.49080018997192454,-1.574883153476918,0.593282773533069,-1.0328416717244195,0.051241291780570464,1.4462536434506958,27.956997517115322,-5.785401267074544,0.5420414817524964,11,0.2200002670288086,0.7200002670288086,-0.7259993553161621,-2.0959997177124023,1.3999996185302734,3,0.061568208416018066,1.2131106533829972,29.31999969482422,1.5185230972101864,29.52799987792969,-1.2500005731223938,28.86400032043457,0.061568208416018066 2707,2017-11-03,28.77599906921387,29.69599914550781,27.82399940490723,28.983999252319336,174500.0,-0.006902290312602699,1.2941173720662256,0.6046519364586407,41.34742092187682,43.15576048930872,0.26636502379288274,0.7404264494718795,-0.29357134662756934,-2.354007599966142,30.61868607219762,1.8719997406005788,-0.4177166872524758,-0.6508008956909137,-1.776168819063038,0.4745670276812106,-1.2134848573769759,-0.08811693400485154,1.5631242618728223,42.80572238655189,9.11974663336656,0.5626839616860617,11,0.16000080108642223,0.6600008010864222,-0.45799922943115234,-1.6199998855590856,1.3760013580322195,4,0.13233252320504807,1.9090942869262737,28.97599983215332,1.2131106533829972,29.31999969482422,1.5185230972101864,29.52799987792969,0.13233252320504807 2708,2017-11-06,28.31999969482422,29.05599975585937,28.30400085449219,28.68000030517578,161875.0,-0.015846517554189976,-2.836745815492443,1.7307706415288415,43.23204056013882,43.96054219256846,0.7385812479005693,1.1594717666177026,0.19027776924550466,-1.8435728338745854,29.00377989254418,0.7519989013671804,-0.5000884449414436,-1.0456002235412605,-2.2726646282412304,0.18146418115870944,-1.6591324258912437,-0.4320680211912773,1.8682162006917054,22.302161975339857,-14.162253838921941,0.613532202349985,11,0.6160001754760742,1.1160001754760742,0.2479996681213379,-1.1640005111694336,1.711999893188473,0,0.1282485878750277,1.2941173720662256,28.77599906921387,1.9090942869262737,28.97599983215332,1.2131106533829972,29.31999969482422,0.1282485878750277 2709,2017-11-07,27.76799964904785,28.43199920654297,27.447999954223636,28.09600067138672,290625.0,-0.01949152725016634,-1.0330554411628592,0.9111124062221846,37.98448800529573,43.84907610548918,1.2768692562691228,1.6498860244969293,0.7766667943855055,-1.2351960703482305,27.454000652118914,0.9839992523193324,-0.5981163048158464,-1.5048002243041978,-2.916431029656728,-0.09316941895166764,-2.210615626980463,-0.7989848216279327,2.2783632570315504,12.307678764390273,-25.86168101780629,0.7058154026762645,11,0.9800004959106445,1.4800004959106445,0.880000114440918,-0.6120004653930664,1.3680000305175781,1,0.15096512130532758,-2.836745815492443,28.31999969482422,1.2941173720662256,28.77599906921387,1.9090942869262737,28.97599983215332,0.15096512130532758 2710,2017-11-08,27.743999481201172,28.17600059509277,27.52799987792969,27.71999931335449,181250.0,-0.0008643102906227274,-2.176481587964996,-0.07317101536923865,32.4475387363547,42.34486987015051,1.25192676574353,1.5870251417420747,0.8445127238509791,-1.1780177697833665,25.67155693916182,0.6480007171630788,-0.5578350517560224,-1.4220004081726074,-2.9579381264339517,0.11393731008873687,-2.1899692673032796,-0.6540315490419353,2.0944943887297676,13.16724348145541,-23.720451076293145,0.7679688591306728,11,1.0040006637573242,1.5040006637573242,0.9040002822875977,-0.5880002975463867,2.1760005950927734,2,0.13552480893857966,-1.0330554411628592,27.76799964904785,-2.836745815492443,28.31999969482422,1.2941173720662256,28.77599906921387,0.13552480893857966 2711,2017-11-09,27.45599937438965,27.75200080871582,27.0,27.57600021362305,215750.0,-0.010380626881379085,2.186430404299598,-4.999999999999408,30.428952067322243,39.88245658263877,1.4265774186682307,1.7631714447789975,1.1703053790787195,-0.8526847089009237,23.826154851355117,0.7520008087158203,-0.49839176553704334,-1.58160047531128,-3.240005103920957,0.07680415329839718,-2.4108027896161204,-0.7523981610064396,2.1912549822847076,16.91392874324365,-15.98408816361177,0.8292023143048393,11,1.0680007934570312,1.5680007934570312,1.3640003204345703,-0.3000001907348633,2.832000732421875,3,0.14131705843985487,-2.176481587964996,27.743999481201172,-1.0330554411628592,27.76799964904785,-2.836745815492443,28.31999969482422,0.14131705843985487 2712,2017-11-10,27.57600021362305,27.86400032043457,27.423999786376953,27.56800079345703,100875.0,0.0043706600367035,-1.9729621753978994,-0.06666136851310082,38.658153170566365,39.21726606781306,1.0592881792394024,1.4517111078489897,1.0817598997747773,-0.9392575383010744,21.09279048880792,0.4400005340576172,-0.472070574292232,-1.292799663543697,-2.812178436483922,0.22657910939652837,-2.0524890500138078,-0.533110277073586,1.806528707383869,28.015577919282997,-8.610492492376288,0.7596893864701123,11,0.9479999542236293,1.4479999542236293,1.327999591827389,-0.42000102996826527,2.191999435424801,4,0.10153754044712016,2.186430404299598,27.45599937438965,-2.176481587964996,27.743999481201172,-1.0330554411628592,27.76799964904785,0.10153754044712016 2713,2017-11-13,27.71999931335449,27.82399940490723,27.392000198364254,27.56800079345703,162125.0,0.005221899427615417,1.40000423856778,19.001192179294883,40.372665978560036,38.40816351991171,0.822434801161311,1.203718894300561,0.9514215029990645,-1.042009572985247,20.175399420232175,0.43199920654297586,-0.5172337039354993,-1.0436005592346227,-2.575811008758855,0.48860989028960944,-1.809705783996737,-0.2774953344725084,1.4242767155517377,50.27930951810092,9.433661989011966,0.7661052247621158,11,0.804000854492191,1.304000854492191,1.2500004768371618,-0.5640001296997035,1.8800010681152415,0,0.08773453009141852,-1.9729621753978994,27.57600021362305,2.186430404299598,27.45599937438965,-2.176481587964996,27.743999481201172,0.08773453009141852 2714,2017-11-14,27.71999931335449,27.93600082397461,27.3439998626709,27.479999542236328,114250.0,0.0,-1.3125076834242926,1.5789612377809423,38.16424619998823,37.60987605329098,0.6023419076814527,1.1538765817812653,0.9733588384182177,-0.9994496031568332,19.384505141991365,0.5920009613037109,-0.6759208846498765,-0.9744005203247106,-2.5657510889470885,0.6169500482976673,-1.7700758046358978,-0.17872523601352341,1.2098491126611144,61.22440042623369,17.95764833046009,0.7956752843111885,11,0.6280002593994176,1.304000854492191,1.3320002555847203,-0.5640001296997035,2.48800086975098,1,0.08340549537980557,1.40000423856778,27.71999931335449,-1.9729621753978994,27.57600021362305,2.186430404299598,27.45599937438965,0.08340549537980557 2715,2017-11-15,27.351999282836914,27.71999931335449,27.143999099731445,27.479999542236328,184125.0,-0.013275614705382965,-1.117645408869849,-0.5333349227920511,32.496073766773506,37.236842156319604,0.73960048784501,1.4460601179721309,1.3777834769462913,-0.5891923292050976,18.638142231034514,0.5760002136230433,-0.7137422770161592,-1.2472004890441895,-2.922674773962548,0.42827379587416914,-2.0849376315033687,-0.40946334658501016,1.384864300577128,37.606727881092404,-5.832145810811539,0.8377371424591792,11,0.9960002899169922,1.6720008850097656,1.7780003547668457,-0.1960000991821289,2.800001144409176,2,0.06522376584910039,-1.3125076834242926,27.71999931335449,1.40000423856778,27.71999931335449,-1.9729621753978994,27.57600021362305,0.06522376584910039 2716,2017-11-16,28.29599952697754,28.36000061035156,27.29599952697754,27.399999618530273,293625.0,0.03451302533241063,1.0781229045284613,-6.999985098869004,35.240957150007645,36.55834618166747,-0.3475502723674708,0.40832191662983064,0.4780596250541862,-1.473392916159927,17.06739914644015,1.0640010833740199,-0.8135025654201407,-0.2304001808166518,-1.8192594239360993,1.3584590623027957,-1.0248298023763738,0.5640294407430702,0.26717769809510017,94.73675955045633,55.849375284611384,0.7944296215597232,11,-0.26799964904785156,0.7280006408691406,0.9160003662109375,-1.140000343322754,1.9519996643066406,3,0.057393291506386834,-1.117645408869849,27.351999282836914,-1.3125076834242926,27.71999931335449,1.40000423856778,27.71999931335449,0.057393291506386834 2717,2017-11-17,28.591999053955078,28.68000030517578,28.06399917602539,28.07999992370605,120625.0,0.010460825979846877,-1.2647074291845042,0.5714276591124907,47.04859724187773,36.98240803519401,-0.751414241628968,0.01877440883924919,0.22707828256148588,-1.719144015577541,15.007476635775655,0.6160011291503906,-0.8798233608321446,0.12559938430786133,-1.3485147721748625,1.5997135407905851,-0.6114576939335024,0.862656462549225,-1.5919990539550781,94.27075636993098,52.506672400947316,0.7370570782413622,11,-0.7519989013671875,0.43200111389160156,0.6780009269714355,-1.435999870300293,1.7520008087158203,4,0.05931733033622355,1.0781229045284613,28.29599952697754,-1.117645408869849,27.351999282836914,-1.3125076834242926,27.71999931335449,0.05931733033622355 2718,2017-11-20,29.0,29.016000747680664,28.327999114990234,28.60000038146973,401125.0,0.014269759357329104,2.185184531089261,0.7812505820775856,43.93382659085187,37.64344565581136,-1.1765389337535694,-0.38635250390253617,-0.12946157939892444,-2.0714591551450816,14.493099390914626,0.6880016326904297,-0.8379349765118747,0.519200325012207,-0.9705592624310739,2.008959912455488,-0.22567946870943345,1.2640801187338475,-1.9663999938964842,99.145259957533,59.34285431146648,0.7448797937216406,11,-0.991999626159668,-0.3360004425048828,0.5380005836486816,-1.5880002975463867,1.416000366210934,0,0.026482746518891487,-1.2647074291845042,28.591999053955078,1.0781229045284613,28.29599952697754,-1.117645408869849,27.351999282836914,0.026482746518891487 2719,2017-11-21,29.968000411987305,30.08799934387207,28.631999969482425,28.79199981689453,225625.0,0.03337932455128634,1.0564985297504903,2.9400042915385427,56.33803342411147,40.29794506556212,-2.011144205470739,-1.3232769902329622,-1.0440077667793055,-2.975280297135395,14.511806389205558,1.4559993743896449,-0.8163371366314927,1.424400711059569,-0.20567890345564166,3.0544803255747794,0.6093609038019636,2.239440518317174,-2.8551043762207016,95.92394966258591,53.74633567860415,0.8150398072576049,11,-1.4240007400512695,-1.3040008544921875,-0.3680000305175781,-1.564000129699707,0.1999988555908203,1,-0.012279765932276643,2.185184531089261,29.0,-1.2647074291845042,28.591999053955078,1.0781229045284613,28.29599952697754,-0.012279765932276643 2720,2017-11-22,29.77599906921387,30.07200050354004,29.583999633789066,29.95199966430664,113625.0,-0.00640687867504941,1.3461452052910126,-0.14966029424405639,58.064503724326805,43.3685619163404,-1.676939653845718,-1.119358088908438,-0.7989074459444581,-2.7179040172527777,14.916458355839483,0.488000869750973,-0.7797122074613441,1.1883994102478077,-0.527005113559639,2.9038039340552544,0.3306971483440826,2.046101672151533,-2.4845968349609393,88.82520432951785,42.99612124503223,0.8577022619037235,11,-1.159999847412113,-1.1119995117187536,-0.2099990844726598,-1.371998786926273,0.16800117492675426,2,0.014508366718020804,1.0564985297504903,29.968000411987305,2.185184531089261,29.0,-1.2647074291845042,28.591999053955078,0.014508366718020804 2721,2017-11-24,29.02400016784668,30.09600067138672,28.447999954223636,29.895999908447266,163250.0,-0.025255203011632976,1.5911935162206887,4.95452722839349,52.24964669764374,44.87872786379344,-0.7589399617566102,-0.39650937015080245,0.003704988906392259,-1.8981079188937144,14.550729108329444,1.6480007171630824,-0.6701372351684043,0.44200048446655416,-1.2665837776421967,2.150584746575305,-0.41229164658782125,1.2962926155209296,-1.5648021070166003,47.24410853106104,0.9899353969188311,0.8542921310543762,11,-0.40400028228759766,-0.3600006103515625,0.5659999847412109,-0.619999885559082,0.7600002288818395,4,0.03886439680526976,1.3461452052910126,29.77599906921387,1.0564985297504903,29.968000411987305,2.185184531089261,29.0,0.03886439680526976 2722,2017-11-27,29.215999603271484,29.66399955749512,28.983999252319336,29.13599967956543,524625.0,0.006615195504219518,-2.5416610787425618,-0.09174305906439272,58.53658270651553,46.896940833566276,-0.7753804672326012,-0.6741063100924869,-0.13698535263080913,-2.0189725424444482,13.477284337219468,0.6800003051757848,-0.511666682838861,0.6663999557495117,-0.9625435751116918,2.295343486610715,-0.1480718096810918,1.4808717211801152,-1.5458573335968744,50.226227746719864,0.903361413283335,0.8144717654306021,11,-0.5959997177124023,-0.5520000457763672,0.3540005683898926,-0.8119993209838867,0.2480010986328125,0,0.03532309700254577,1.5911935162206887,29.02400016784668,1.3461452052910126,29.77599906921387,1.0564985297504903,29.968000411987305,0.03532309700254577 2723,2017-11-28,29.832000732421875,30.440000534057614,29.007999420166016,29.36000061035156,462625.0,0.021084376284062234,-1.4353708617434626,5.900007152564239,69.42771306048543,50.37065937362153,-1.184892714781249,-1.2794679272205336,-0.708677821280812,-2.576779187948098,12.696751184341945,1.432001113891598,-0.2811655530096786,1.2340010643005357,-0.4890790661960942,2.9570811947971656,0.3724609990522225,2.095541129548849,-1.967789790610297,69.47793048903569,14.83372266752572,0.8615400652483148,11,-1.0400009155273438,-1.1120004653930664,-0.2480006217956543,-1.4280004501342773,-1.248001098632809,1,0.017162748648386073,-2.5416610787425618,29.215999603271484,1.5911935162206887,29.02400016784668,1.3461452052910126,29.77599906921387,0.017162748648386073 2724,2017-11-29,30.29599952697754,30.327999114990234,26.968000411987305,29.81599998474121,575500.0,0.015553726976527793,11.352965513372508,1.016947919697403,72.18358559607125,54.780382910210164,-1.3913767355077304,-1.7739303652221032,-1.1424370653599638,-2.972141284713974,11.828235795487727,3.3599987030029297,-0.10437314569362144,1.65959987640381,-0.1809713366435517,3.5001710894511717,0.7393142698801292,2.579885482927491,0.14400100708007457,95.85250570226914,34.47619842208712,0.9202856065236812,11,-1.5919990539550781,-1.5919990539550781,-0.7339992523193359,-1.8919992446899414,-1.279998779296875,2,0.00396094669616498,-1.4353708617434626,29.832000732421875,-2.5416610787425618,29.215999603271484,1.5911935162206887,29.02400016784668,0.00396094669616498 2725,2017-11-30,30.856000900268555,30.88800048828125,30.13599967956543,30.54400062561035,281500.0,0.018484333972620837,3.0000101454862733,0.6500011920940324,78.22045447061598,59.55588261249998,-1.5668341753670205,-2.3325492222156505,-1.6686787806881114,-3.4572535111952405,10.319279232938575,0.7520008087158203,0.08498664314607396,2.142801189422606,0.06875393543573693,4.216848443409475,1.1057775624291715,3.1798248164160405,-3.88800048828125,99.18368399515572,30.853730688521097,1.0370236269934343,11,-1.9280004501342773,-1.9280004501342773,-1.2380008697509766,-2.452000617980957,-1.9360008239746094,3,-0.02229717437830514,11.352965513372508,30.29599952697754,-1.4353708617434626,29.832000732421875,-2.5416610787425618,29.215999603271484,-0.02229717437830514 2726,2017-12-01,30.76000022888184,31.351999282836914,30.36000061035156,30.832000732421875,351625.0,-0.003111248009649903,-1.2752269898661033,-0.23077064152880056,76.53332502577311,62.83196347737724,-1.2120147784650506,-2.209315681673349,-1.5264427803710525,-3.2878222277390314,9.28859435625427,0.9919986724853551,0.304174289433206,1.957600498199465,-0.30858747384364804,4.223788470242578,0.8245065121779085,3.0906944842210216,-3.791999816894535,86.49636846643743,12.527136907943017,1.1330939860215559,12,-1.6000003814697301,-1.6000003814697301,-1.1900000572204625,-2.355999946594242,-2.4559993743896484,4,-0.02652795769406524,3.0000101454862733,30.856000900268555,11.352965513372508,30.29599952697754,-1.4353708617434626,29.832000732421875,-0.02652795769406524 2727,2017-12-04,32.583999633789055,32.67200088500977,29.43199920654297,31.143999099731445,351000.0,0.059297769549253365,3.0098955327287458,-19.999867546161052,81.66665963000929,67.02450048172807,-2.693442850661853,-3.935159408908632,-3.2833480979359635,-5.021674101906434,9.666097174613176,3.240001678466804,0.6612523282409946,3.5911998748779226,0.7639305931460818,6.418469156609763,2.1775652340120004,5.004834515743845,-5.440639266967768,98.45720119349699,20.603568163537602,1.413634640865921,12,-2.7639989852905167,-2.7639989852905167,-3.1939997673034597,-4.179999351501458,-3.8080005645751847,0,-0.08593172319327502,-1.2752269898661033,30.76000022888184,3.0000101454862733,30.856000900268555,11.352965513372508,30.29599952697754,-0.08593172319327502 2728,2017-12-05,31.95199966430664,33.07199859619141,31.45599937438965,32.62400054931641,428000.0,-0.019396021869182767,1.0612274687926413,-0.46666710818239737,75.45716578439587,69.14884852175966,-1.7865391989764312,-3.180155926682758,-2.5850565387801154,-4.301903240889004,10.16389637619345,1.615999221801765,0.9501637674274619,2.777599906921388,-0.32124633080908893,5.876446144651869,1.2281767880561496,4.327023025786627,-4.4769208663940425,81.65138818712137,1.624280563382655,1.5494231188652396,12,-1.9320001602172816,-1.9320001602172816,-2.561999797821045,-3.547999382019043,-3.440000534057617,1,-0.07786676854474528,3.0098955327287458,32.583999633789055,-1.2752269898661033,30.76000022888184,3.0000101454862733,30.856000900268555,-0.07786676854474528 2729,2017-12-06,31.959999084472656,32.327999114990234,31.75200080871582,31.97599983215332,216500.0,0.0002503574189427482,-1.6666754970396174,0.023810605071496845,78.97383608462091,71.47210767290345,-1.6564517260457308,-3.0124485335142452,-2.5433578449364482,-4.225409512143951,10.615075090526371,0.5759983062744141,1.1616202016414263,2.5759993553161635,-0.6851430795471884,5.8371417901795155,0.9454281378844875,4.2065705727478395,-4.037166702697753,69.45055774236943,-15.283876764931776,1.6305712174316767,12,-1.9399995803832972,-1.9399995803832972,-2.5699992179870605,-3.5559988021850586,-3.51199913024902,2,-0.10563202588837917,1.0612274687926413,31.95199966430664,3.0098955327287458,32.583999633789055,-1.2752269898661033,30.76000022888184,-0.10563202588837917 2730,2017-12-07,31.50399971008301,32.29600143432617,31.29599952697754,31.88800048828125,287000.0,-0.014267815627416192,-1.5000011920911902,23.998927166527373,71.48981699778662,73.60990437291933,-1.0387989616179993,-2.382466557818436,-2.0535401129285766,-3.6943750663565744,10.928798868558683,1.0000019073486328,1.368705583774915,1.9319999694824261,-1.364390606091856,5.228390545056708,0.2838046816952833,3.580195257269569,-3.1692340311547866,56.92310030140304,-25.449515045513067,1.6481952877871415,12,-1.4840002059936523,-1.4840002059936523,-2.0479998588562047,-3.095999717712406,-2.232000350952152,3,-0.07897406631850779,-1.6666754970396174,31.959999084472656,1.0612274687926413,31.95199966430664,3.0098955327287458,32.583999633789055,-0.07897406631850779 2731,2017-12-08,31.336000442504886,31.90399932861328,31.256000518798828,31.591999053955078,195000.0,-0.005332632971182916,-2.1153904347945693,0.6666616996229983,68.70229841216366,74.73942834021356,-0.5680945967967865,-2.0120416982283054,-1.8650988332494691,-3.461391615248626,10.641652517255476,0.6479988098144531,1.4404735580994128,1.5700006484985387,-1.658032056581856,4.798033353578937,-0.044015704041658665,3.184017001038736,-2.6222561301956056,52.30773503359868,-27.380067736413174,1.6140163525401992,12,-1.3160009384155273,-1.3160009384155273,-1.8200006484985387,-2.6199998855590856,-2.399999618530277,4,-0.07709983188964409,-1.5000011920911902,31.50399971008301,-1.6666754970396174,31.959999084472656,1.0612274687926413,31.95199966430664,-0.07709983188964409 2732,2017-12-11,30.375999450683594,31.28000068664551,30.327999114990234,31.215999603271484,245750.0,-0.03063572179808638,-1.0341896016986876,3.281268393720662,58.72210551157952,73.54991639033514,0.6411839143000009,-0.8764524524746662,-0.9036425792463696,-2.4482268621449705,10.193540240579681,1.008001327514652,1.5018008346724123,0.46999969482421733,-2.5969696157413154,3.5369690053897536,-1.063484960458549,2.0034843501069837,-1.313594795663743,1.7492837014804152,-72.35939294729866,1.533484655282768,12,-0.35599994659423473,-0.35599994659423473,-0.9299993515014648,-1.6079988479614258,-1.0159988403320348,0,-0.06821170113448805,-2.1153904347945693,31.336000442504886,-1.5000011920911902,31.50399971008301,-1.6666754970396174,31.959999084472656,-0.06821170113448805 2733,2017-12-12,30.15200042724609,30.64800071716309,29.944000244140625,30.511999130249023,401250.0,-0.00737421080748879,1.2278429822152201,0.42856980667663147,51.287794222046465,71.22816179322128,1.0229193626299633,-0.4858203337289808,-0.6879824403401464,-2.1736152351294287,9.801214295548855,0.7040004730224645,1.6601315159579144,0.12440061569213512,-2.7653677413168403,3.014168972701107,-1.3204835628123526,1.5692847941966228,-0.7688282569325153,8.724844027771628,-60.037400112541846,1.444884178504486,12,1.0999984741211009,-0.13200092315673118,-0.9660005569457972,-1.348000526428219,-0.6960010528564418,1,-0.04563549146108492,-1.0341896016986876,30.375999450683594,-2.1153904347945693,31.336000442504886,-1.5000011920911902,31.50399971008301,-0.04563549146108492 2734,2017-12-13,30.03199958801269,30.464000701904297,29.983999252319336,30.263999938964844,542875.0,-0.003979863277162932,-1.9268289846307722,0.6444477411082831,51.809958778390374,68.29366227186286,1.2309848175171396,-0.19365821076326029,-0.5763394045742416,-2.0040799186263776,9.561570226093389,0.48000144958496094,1.7764301508515459,-0.11120023727417205,-2.7895283698304176,2.56712789528207,-1.4503643035522948,1.2279638290039507,-0.3537213036288911,3.7414668087444545,-59.9018416779873,1.3391640662781212,12,1.2199993133544993,-0.012000083923332738,-0.8459997177123988,-1.1639995574951136,1.592000961303718,2,-0.05061269574505378,1.2278429822152201,30.15200042724609,-1.0341896016986876,30.375999450683594,-2.1153904347945693,31.336000442504886,-0.05061269574505378 2735,2017-12-14,29.13599967956543,29.968000411987305,29.12800025939941,29.93600082397461,226500.0,-0.02983484019508653,-1.0588239419006544,3.448275578575193,50.776049874420536,65.43174281060146,2.0756179807633117,0.8883958477101643,0.28730779640130777,-1.0718112253776724,9.311779218101375,0.9039993286132812,1.7613440543362202,-1.09640016555786,-3.4866596241189,1.2938592930031803,-2.29152989483838,0.09872956372266017,3.9359989166259837,0.2881636472696843,-62.72670681225378,1.19512972928052,12,1.9639997482299805,0.8839998245239293,-0.1379995346069336,-0.26799964904785156,1.960000991821289,3,-0.023613390064124773,-1.9268289846307722,30.03199958801269,1.2278429822152201,30.15200042724609,-1.0341896016986876,30.375999450683594,-0.023613390064124773 2736,2017-12-15,29.920000076293945,30.02400016784668,29.06399917602539,29.15999984741211,555625.0,0.026908306059543863,-1.0168054768063184,-0.9499989271179288,54.508199424424376,62.414136121092035,1.2962471667411535,0.24485346096860638,-0.5154441349781322,-1.8120609640187375,10.029505629344653,0.9600009918212891,1.7018350713856591,-0.3935997962951667,-2.6109687853940713,1.8237691928037378,-1.5022842908446172,0.7150846982542838,3.0731185531616276,38.62817313824905,-24.930160724400587,1.1086844945494514,12,1.1479988098144567,0.09999942779541371,-0.9219999313354492,-1.0520000457763672,1.983999252319336,4,-0.021657777924823818,-1.0588239419006544,29.13599967956543,-1.9268289846307722,30.03199958801269,1.2278429822152201,30.15200042724609,-0.021657777924823818 2737,2017-12-18,30.288000106811523,30.61599922180176,30.05599975585937,30.10400009155273,156875.0,0.012299466229251488,-2.9999863761145535,0.24210521032277313,53.01586909128709,59.920658710746615,0.635096389135235,0.01099190624714197,-0.8787054740304185,-2.1178868481111124,10.491285494404842,0.695999145507816,1.55373689924836,-0.11039981842041158,-2.1750073305719653,1.9542076937311457,-1.1427035744961884,0.9219039376553653,2.5479537445068416,77.27271085273074,13.865707677004053,1.0323037560757784,12,0.40799903869628906,-0.2680006027221644,-1.5139999389648438,-1.4200000762939453,1.4079990386962855,0,-0.044638116682153006,-1.0168054768063184,29.920000076293945,-1.0588239419006544,29.13599967956543,-1.9268289846307722,30.03199958801269,-0.044638116682153006 2738,2017-12-19,29.76799964904785,30.50399971008301,29.70400047302246,30.351999282836914,147000.0,-0.01716853063688173,-1.2471952251856555,-3.173910789994652,46.533614760712425,56.31618967475678,0.9082265258389519,0.6234433157850532,-0.3588794738063683,-1.5359332898922275,10.655047068756051,0.7999992370605504,1.4071264605713907,-0.6688002586364732,-2.6508120401954045,1.3132115229224581,-1.6598061494159388,0.32220563214299247,2.917076015258793,45.36085388259718,-13.366081321712201,0.9910058907794655,12,0.9120006561279297,0.25199985504150746,-0.9939994812011719,-0.8679990768432617,1.360000610351559,1,-0.013705960881027601,-2.9999863761145535,30.288000106811523,-1.0168054768063184,29.920000076293945,-1.0588239419006544,29.13599967956543,-0.013705960881027601 2739,2017-12-20,29.60000038146973,29.88800048828125,29.55200004577637,29.856000900268555,132500.0,-0.005643619643871389,1.1000047683761074,0.43835732761998714,41.30675049426316,52.96251561880973,0.7892533076239481,0.8036636140526028,-0.19558945809999884,-1.3021135430040367,9.716518300241558,0.33600044250487926,0.9968709358381105,-0.8183995246887186,-2.825410924987633,1.1886118756101958,-1.8219052248381757,0.1851061754607386,2.9402322233056672,34.53615912596258,-18.28537235787352,1.0035057001494572,12,0.8839988708496058,0.4199991226196289,-0.8260002136230504,-0.6999998092651403,0.879999160766598,2,-0.004864898825144293,-1.2471952251856555,29.76799964904785,-2.9999863761145535,30.288000106811523,-1.0168054768063184,29.920000076293945,-0.004864898825144293 2740,2017-12-21,30.20800018310547,30.375999450683594,29.70400047302246,29.70400047302246,191625.0,0.02054053357432939,-1.6666641437172884,-1.9687448777362475,46.43226358893764,50.48806730511795,-0.024492658062374772,0.24210028567451758,-0.8095834584015407,-1.8434103234959451,8.548165695302679,0.7759990692138636,0.6603835588690892,-0.23199977874755717,-2.219100712504286,1.7551011550091715,-1.2255502456259215,0.7615506881308072,2.19318308451993,73.71140292124181,24.11061144714803,0.9935504668783638,12,-0.03600025177001953,-0.18800067901610973,-1.5220003128051758,-1.307999610900879,-0.031999588012698865,3,0.04687501183884635,1.1000047683761074,29.60000038146973,-1.2471952251856555,29.76799964904785,-2.9999863761145535,30.288000106811523,0.04687501183884635 2741,2017-12-22,30.15200042724609,30.28000068664551,29.88800048828125,30.28000068664551,145500.0,-0.0018538054660995895,5.124990686792843,-0.2539689147407243,29.62466642164304,47.255018517347224,-0.17221586540618006,0.4078506411753118,-0.7649945037595636,-1.7134582045173943,8.851880165299105,0.39200019836426137,0.27359315337327317,-0.34439954757690927,-2.2233677504673075,1.534568655313489,-1.2838836490221084,0.5950845538682898,2.115695476715306,56.391056965950256,12.43448415458461,0.9394841014451997,12,-0.2960004806518519,-0.13200092315673118,-1.4660005569457972,-1.2519998550415004,-0.12000083923339844,4,0.03130804692107936,-1.6666641437172884,30.20800018310547,1.1000047683761074,29.60000038146973,-1.2471952251856555,29.76799964904785,0.03130804692107936 2742,2017-12-26,30.24799919128418,30.368000030517575,29.88800048828125,30.215999603271484,188375.0,0.0031838273639497316,2.529391965331361,-0.24999627471723715,34.31515721413194,45.36916996091229,-0.3221594024526837,0.4143761506085859,-0.9014405955386593,-1.7892503263740949,9.138579187453072,0.4799995422363246,-0.01354917544114187,-0.30000076293945455,-2.0852622853299465,1.4852607594510374,-1.1926315241347005,0.5926299982557914,1.8915488435597752,73.10917971958723,32.51951644962007,0.8926307611952463,12,-0.40799999237060547,-0.22799968719482067,-1.721999168395996,-1.3479986190795898,-0.8879985809326207,1,0.054747427320953834,5.124990686792843,30.15200042724609,-1.6666641437172884,30.20800018310547,1.1000047683761074,29.60000038146973,0.054747427320953834 2743,2017-12-27,30.3439998626709,30.440000534057614,30.13599967956543,30.288000106811523,139250.0,0.003173785835539844,1.451608933735352,1.7500149013530428,35.36232204553521,43.54165476837282,-0.43366536407702583,0.3780844760278441,-1.0012426113933373,-1.8577663627518746,8.590945133690965,0.30400085449218395,-0.27648887780446785,-0.22960004806518697,-1.9860832472041068,1.5268831510737293,-1.1078416476346469,0.6486415515042729,1.6725262178203124,89.18911952711558,50.0917648751856,0.8782415995694582,12,-0.5040006637573242,-0.3240003585815394,-1.9119997024536133,-1.4439992904663086,-2.3039989471435547,2,0.04455573717887251,2.529391965331361,30.24799919128418,5.124990686792843,30.15200042724609,-1.6666641437172884,30.20800018310547,0.04455573717887251 2744,2017-12-28,30.416000366210934,30.423999786376953,29.983999252319336,30.336000442504886,163500.0,0.0023728085903602647,8.166795811726372,1.4285762942778022,39.40810541518438,42.27854982845769,-0.4978179308744153,0.3325869962659489,-1.0530749016924794,-1.9036283216026995,8.240631109155826,0.4400005340576172,-0.39361490090442075,-0.16359958648682138,-1.9169070456605688,1.5897078726869225,-1.040253316073695,0.7130541431000523,1.4824246381016444,96.73910789994711,57.4223238313792,0.8766537295868726,12,-0.5760011672973597,-0.3960008621215749,-2.0800004005432093,-1.515999794006344,-2.232000350952145,3,0.023408728452654737,1.451608933735352,30.3439998626709,2.529391965331361,30.24799919128418,5.124990686792843,30.15200042724609,0.023408728452654737 2745,2017-12-29,30.167999267578125,30.631999969482425,30.15999984741211,30.440000534057614,132000.0,-0.00815363938870517,-2.277777409848033,-3.4000190735047755,38.803672961475996,40.53360244368565,-0.09837846855763388,0.5548493649584216,-0.7922717371658763,-1.6278552012254153,8.341535199935013,0.47200012207031605,-0.43052470690626166,-0.3772006034851074,-2.1346667099617065,1.3802655029914916,-1.255933656723407,0.5015324497531921,1.6170487036029648,37.634270771912554,-0.0376241832133033,0.8787330532382999,12,-0.07599925994872692,-0.14799976348876598,-1.5639996528625488,-1.1439990997314453,-2.1599998474121094,4,0.01034209368314043,8.166795811726372,30.416000366210934,1.451608933735352,30.3439998626709,2.529391965331361,30.24799919128418,0.01034209368314043 2746,2018-01-02,29.944000244140625,30.423999786376953,29.69599914550781,30.24799919128418,360500.0,-0.007425053993495467,1.2195136843513235,1.1176379841101916,45.17857979146888,39.66279252148363,0.1445879688009981,0.753198112252143,-0.5737996034029855,-1.3723784839182116,8.99706480590195,0.7280006408691442,-0.4705246486605006,-0.5603996276855483,-2.334676221393508,1.2138769660224114,-1.4475379245395281,0.32673866916843153,1.7322057752342381,26.49582054636542,-15.070664371929023,0.8871382968539793,1,0.14799976348877308,0.07599925994873402,-1.3040008544921875,-0.9200000762939453,0.41600036621093395,1,0.007747807542766161,-2.277777409848033,30.167999267578125,8.166795811726372,30.416000366210934,1.451608933735352,30.3439998626709,0.007747807542766161 2747,2018-01-03,29.78400039672852,30.55200004577637,29.71199989318848,29.95199966430664,312250.0,-0.005343302368006619,-4.384611622589958,0.5526310836161833,45.8333333333334,39.58498347399708,0.2520866917904705,0.7301064711730625,-0.4225892952335215,-1.1790847527507289,8.55800274912046,0.8400001525878906,-0.4359632533555633,-0.5803995132446254,-2.085164803181378,0.9243657766921274,-1.332782158213,0.17198313172374924,1.7877173489123663,9.40183480256175,-34.818600651494805,0.7523826449683756,1,0.3079996109008789,0.23599910736083984,-1.1420006752014196,-0.7600002288818395,-0.31200027465821023,2,0.008326591054954813,1.2195136843513235,29.944000244140625,-2.277777409848033,30.167999267578125,8.166795811726372,30.416000366210934,0.008326591054954813 2748,2018-01-04,29.464000701904297,30.17600059509277,29.423999786376953,29.92799949645996,115625.0,-0.010744013247440454,-1.7647056761087196,2.761909627611321,43.847498030050694,39.86728875575124,0.5860596944990668,0.9003140592342795,-0.08046183299515874,-0.8278248928828305,7.919507795067596,0.7520008087158168,-0.5025985894545215,-0.7759992599487298,-2.13217438112229,0.5801758612248307,-1.4540868205355117,-0.09791169936194777,2.007408300951969,3.311333564909833,-44.12799135929968,0.6780875605867809,1,0.5639991760253906,0.5559988021850621,-0.8220009803771973,-0.4400005340576172,0.24799919128418324,3,-0.0035297342205811155,-4.384611622589958,29.78400039672852,1.2195136843513235,29.944000244140625,-2.277777409848033,30.167999267578125,-0.0035297342205811155 2749,2018-01-05,28.583999633789066,29.61599922180176,28.36000061035156,29.61599922180176,219250.0,-0.02986699182566732,1.4341068078696781,2.2241428213212533,44.00000000000002,39.59703724586928,1.4603570990888741,1.5962670900258473,0.811897539867136,0.07518760812035197,7.602499574145667,1.2559986114502024,-0.60902863059097,-1.487200355529783,-2.7809361576334624,-0.1934645534261037,-2.1340682565816245,-0.8403324544779416,2.791112975993965,9.85911472806031,-41.74573599023676,0.6468679010518398,1,0.9120006561279261,1.435999870300293,0.17200040817260387,0.44000053405761363,0.9680004119873047,4,-0.019031581487240934,-1.7647056761087196,29.464000701904297,-4.384611622589958,29.78400039672852,1.2195136843513235,29.944000244140625,-0.019031581487240934 2750,2018-01-08,29.016000747680664,29.30400085449219,28.263999938964844,28.47200012207031,196375.0,0.015113389288633039,-1.1666663355301008,-0.5271325995952462,39.35970933594826,40.678708680792084,0.9403803518686331,1.0206432073650937,0.39159764490791105,-0.3205819391145823,7.760872022886642,1.0400009155273473,-0.6105437046514908,-0.9307992935180671,-2.118574480885677,0.25697589384954256,-1.5246868872018737,-0.3369116998342605,2.178205142136477,32.86716667875427,-19.537304960505466,0.5938875936838057,1,0.43199920654296875,1.6519985198974645,-0.3120002746582031,-0.008000373840332031,0.9839992523193359,0,-0.02867385962858371,1.4341068078696781,28.583999633789066,-1.7647056761087196,29.464000701904297,-4.384611622589958,29.78400039672852,-0.02867385962858371 2751,2018-01-09,28.920000076293945,29.1200008392334,28.70400047302246,29.03199958801269,214250.0,-0.0033085424907977057,1.8888712283769107,-0.20588121859802236,32.796787826745984,40.51000097108253,0.9423407013813829,0.9764245136672791,0.49068815913928177,-0.1849634540955165,7.968390111915191,0.4160003662109375,-0.5562463624357434,-0.905999946594239,-1.985369599792179,0.173369706603701,-1.4456847731932072,-0.3663151199952708,2.0397893374550122,28.671333335000554,-19.737026007313766,0.5396848265989693,1,0.5279998779296875,1.7479991912841832,0.008000373840332031,0.08800029754638672,1.016000747680664,1,-0.031535292314037955,-1.1666663355301008,29.016000747680664,1.4341068078696781,28.583999633789066,-1.7647056761087196,29.464000701904297,-0.031535292314037955 2752,2018-01-10,28.30400085449219,28.76799964904785,28.10400009155273,28.76799964904785,261500.0,-0.021300111347741568,1.862074493667519,4.142864441416993,32.02359266307896,40.13903103969851,1.400904385892872,1.506473400222223,1.0792137376546584,0.47245553857047184,9.251504417835374,0.8159999847412145,-0.608948616332718,-1.4183992385864208,-2.6609143210367776,-0.175884156136064,-2.0396567798115974,-0.7971416973612442,2.440125401274038,9.652544128138791,-37.524417259416154,0.621257541225178,1,1.063999176025387,2.2839984893798793,0.8559989929199183,0.8559989929199183,1.583999633789059,2,0.07263989873477739,1.8888712283769107,28.920000076293945,-1.1666663355301008,29.016000747680664,1.4341068078696781,28.583999633789066,0.07263989873477739 2753,2018-01-11,28.77599906921387,28.78400039672852,28.263999938964844,28.3439998626709,372875.0,0.01667602460684514,1.3214209688268794,-0.9310351914958486,40.58499296512547,40.2697963230253,0.7633713927612078,0.976150804248519,0.6168980142295553,0.036228376174410215,10.259093655719811,0.5200004577636754,-0.5349257161725163,-0.8776009559631319,-2.1712866073641415,0.4160846954378776,-1.524443781663635,-0.23075813026262892,1.7041145701310079,44.4444023952884,-4.152604201963719,0.6468428257005044,1,0.5920009613037074,1.8120002746581996,1.044001579284668,1.044001579284668,1.256000518798821,3,0.024186859722311382,1.862074493667519,28.30400085449219,1.8888712283769107,28.920000076293945,-1.1666663355301008,29.016000747680664,0.024186859722311382 2754,2018-01-12,28.511999130249023,29.08799934387207,28.399999618530273,28.70400047302246,166125.0,-0.009174310102313288,-2.307688075413564,-0.44444836903731333,28.968238762985848,39.17697030097084,0.8145439752820884,1.1809872443284313,0.8663064087860768,0.33469961710062535,11.157732129153136,0.6879997253417969,-0.523768701869102,-1.065600872039795,-2.4416557582317147,0.3104540141521248,-1.753628315135753,-0.37757342894383683,1.73050315431664,33.99989827480435,-10.948545027461954,0.6880274430959594,1,0.8160009384155273,1.704000473022461,1.5080003738403356,1.5080003738403356,1.6000003814697266,4,0.04208757012995101,1.3214209688268794,28.77599906921387,1.862074493667519,28.30400085449219,1.8888712283769107,28.920000076293945,0.04208757012995101 2755,2018-01-16,28.447999954223636,29.06399917602539,28.351999282836914,28.68000030517578,230125.0,-0.0022446400805858913,-2.358476646318697,1.208326710641323,28.91088005748486,37.36944810830594,0.6804610490235916,1.2551527598354717,0.9213750118412385,0.4273997496360451,11.396392023515507,0.7119998931884766,-0.534434480651143,-1.0952000617980922,-2.5498891571081224,0.35948903351193806,-1.8225446094531073,-0.36785551414307704,1.5806521110407346,33.85822928341248,-9.244466210991142,0.7273445476550143,1,0.8800001144409144,1.7520008087158168,1.5719995498657227,1.5719995498657227,1.527999877929684,1,0.0388076523245644,-2.307688075413564,28.511999130249023,1.3214209688268794,28.77599906921387,1.862074493667519,28.30400085449219,0.0388076523245644 2756,2018-01-17,29.27199935913086,29.52799987792969,28.312000274658203,28.63999938964844,260000.0,0.028965108486822988,1.1258715608566985,-2.7241336786287107,39.76510167793083,36.695200146594544,-0.2781350738076398,0.40065966058883973,0.10892569040318989,-0.3683085016083467,11.350922008205503,1.215999603271488,-0.5723438870503372,-0.23880062103271626,-1.6870044445378554,1.2094032024724228,-0.9629025327852858,0.4853012907198533,0.5641875087623482,82.02243278068418,40.950828451541454,0.7241019117525692,1,-0.13199901580810902,0.7320003509521484,0.7480001449584996,0.7480001449584996,1.0320014953613317,2,0.02487020554822661,-2.358476646318697,28.447999954223636,-2.307688075413564,28.511999130249023,1.3214209688268794,28.77599906921387,0.02487020554822661 2757,2018-01-18,28.93600082397461,29.392000198364254,28.91200065612793,29.263999938964844,101250.0,-0.011478496259649584,-1.5531927845301436,-0.518985966500682,35.94249462891419,35.81686643535715,-0.08389801454865164,0.6642319457537056,0.4592557232101129,-0.00721826749761334,11.912819544397832,0.4799995422363246,-0.6037919071321305,-0.5071991920471177,-1.9286222687021315,0.914223884607896,-1.2179107303746264,0.20351234628039094,0.7269673662845513,53.16462954579735,17.428588107950283,0.7107115383275077,1,-0.07600116729736328,0.7559995651245117,1.0839986801147496,1.0839986801147496,1.2479991912841797,3,0.03455902583371029,1.1258715608566985,29.27199935913086,-2.358476646318697,28.447999954223636,-2.307688075413564,28.511999130249023,0.03455902583371029 2758,2018-01-19,29.36000061035156,29.607999801635746,28.77599906921387,28.93600082397461,140875.0,0.014653019570888715,-1.2365512008039754,-1.29268576346486,40.149250119743094,35.38900533755083,-0.5858053137427852,0.21934457752756842,0.06951030533448588,-0.40685497875261234,12.087453442649238,0.832000732421875,-0.6620496352652481,-0.06279945373535512,-1.476284218215742,1.3506853107450318,-0.7695418359755486,0.6439429285048384,-1.2560005187988281,80.86425294748706,50.66172954883389,0.7067423822401928,1,-0.5040006637573207,0.01599979400635121,0.6599988937378001,0.6599988937378001,0.3839988708496129,4,0.017983646694596178,-1.5531927845301436,28.93600082397461,1.1258715608566985,29.27199935913086,-2.358476646318697,28.447999954223636,0.017983646694596178 2759,2018-01-22,29.45599937438965,29.6879997253418,29.07999992370605,29.22400093078613,202000.0,0.0032697126036245194,-1.3384587169423714,0.547166416252071,43.16435627464529,35.81174388629494,-0.6091629187801395,0.11805733583798883,0.027383008619864313,-0.47155373370849674,12.09882308414763,0.6079998016357493,-0.7173022861611287,0.04039936065673899,-1.3707499678178863,1.4515486891313643,-0.6651753035805719,0.7459740248940498,-1.3219192886352573,83.139502647556,51.65144014371028,0.7055746642373122,1,-0.5599994659423828,-0.08799934387207031,1.1799998283386266,0.5640001296997106,-0.46399879455566406,0,0.0195545975643876,-1.2365512008039754,29.36000061035156,-1.5531927845301436,28.93600082397461,1.1258715608566985,29.27199935913086,0.0195545975643876 2760,2018-01-23,31.62400054931641,31.67200088500977,29.591999053955078,29.88800048828125,351500.0,0.07360134509005034,1.270743449217899,7.482809082986566,61.744974139305896,39.02820903213493,-2.6466368369339364,-2.043176129392844,-2.0596699074409095,-2.590859502004715,12.840928323499472,2.2160015106201207,-0.685479773445067,2.137600517272954,0.4450310862320812,3.830169948313827,1.2913158017525177,2.9838852327933907,-3.427763677978522,98.57141884005976,63.7068130464015,0.8462847155204372,1,-1.7360000610351598,-1.7360000610351598,-0.9880013465881348,-1.6040010452270508,-3.1440010070800817,1,-0.04781182049499877,-1.3384587169423714,29.45599937438965,-1.2365512008039754,29.36000061035156,-1.5531927845301436,28.93600082397461,-0.04781182049499877 2761,2018-01-24,31.09600067138672,31.743999481201172,30.76000022888184,31.70400047302246,301625.0,-0.01669617596629802,1.8604720148374347,-0.35023028816784596,58.72340997564069,41.99485540019735,-1.9864023976634506,-1.518692110835353,-1.4459036728957493,-2.0185284584512964,13.646083661819016,0.9839992523193324,-0.593695969034659,1.5624006271362312,-0.2562739673956784,3.381075221668141,0.6530633298702782,2.471737924402184,-2.691217959228517,78.16715903416708,38.42595093828898,0.9093372972659548,1,-1.092000961303711,-1.1720008850097656,-0.5360012054443359,-1.0760011672973597,-1.1680011749267578,2,-0.03601752042229589,1.270743449217899,31.62400054931641,-1.3384587169423714,29.45599937438965,-1.2365512008039754,29.36000061035156,-0.03601752042229589 2762,2018-01-25,31.90399932861328,31.944000244140625,30.84000015258789,31.27199935913086,464000.0,0.02598400565285708,2.101116010436814,-1.0394739731528044,65.23476502061692,44.73371896191862,-2.4921106481227113,-2.314955233494711,-2.1608472196224184,-2.7812627448189318,14.655157357083908,1.1040000915527344,-0.4812393372012238,2.287599277496337,0.20093475766351077,4.374263797329164,1.2442670175799222,3.330931537412752,-3.2320792749316425,98.73734530643699,52.141290782700935,1.0433322599164132,1,-1.7759990692138672,-1.8799991607666016,-1.3600001335144007,-1.8839998245239222,-1.6239986419677699,3,-0.05015040458222808,1.8604720148374347,31.09600067138672,1.270743449217899,31.62400054931641,-1.3384587169423714,29.45599937438965,-0.05015040458222808 2763,2018-01-26,31.69599914550781,32.12799835205078,31.408000946044922,31.86400032043457,162875.0,-0.006519564552489365,1.068966273228776,-0.26582465670741473,71.21048085708026,49.427301416818004,-2.0409804962517732,-2.108581345142465,-1.8649325431370123,-2.5387116785129997,15.858882236201216,0.7199974060058594,-0.32454312060153256,2.01199913024902,-0.25382186382525873,4.2778201243232985,0.8790886332118788,3.144909627286161,-2.6968710727802723,85.82679037739605,33.15514058675484,1.13291049703714,1,-1.4759998321533168,-1.5799999237060511,-1.337999820709225,-1.67599964141845,-1.1519985198974574,4,-0.04770315405764114,2.101116010436814,31.90399932861328,1.8604720148374347,31.09600067138672,1.270743449217899,31.62400054931641,-0.04770315405764114 2764,2018-01-29,31.12800025939941,31.62400054931641,31.03199958801269,31.535999298095703,190875.0,-0.017920207642007746,1.0273952022470072,2.428548722198855,64.13277324481373,53.340845104298985,-1.1877862852339653,-1.564730802637719,-1.2138067539238726,-1.935154187656984,16.776109298801465,0.6639995574951172,-0.11166331802436957,1.408400249481197,-0.9271466915576632,3.743947190520057,0.2406267789617651,2.5761737200006287,-1.753407753153084,60.56788764088873,5.168402987369852,1.167773470519431,1,-0.9080009460449183,-1.0120010375976527,-0.7780003547668422,-1.1080007553100515,-0.19199943542480113,0,-0.04446160262994492,1.068966273228776,31.69599914550781,2.101116010436814,31.90399932861328,1.8604720148374347,31.09600067138672,-0.04446160262994492 2765,2018-01-30,30.479999542236328,31.263999938964844,30.38400077819824,30.79199981689453,365375.0,-0.020817293490204558,-2.4920753860126807,0.7647083572921128,59.72084319910965,55.5581497177633,-0.24723348136669188,-0.940370626278046,-0.4766315059897934,-1.2459326071824108,17.69741214074127,0.8799991607666051,0.02809570128750849,0.7447995185852037,-1.6074661769536078,3.0970652141240116,-0.4313333291842021,1.9209323663546094,-0.7749983344934677,5.504523944148922,-51.07511994648788,1.1761328477694046,1,-0.028000831604003906,-0.3640003204345703,-0.22800016403198242,-0.4600000381469691,-0.007999420166019178,1,-0.04881886432906324,1.0273952022470072,31.12800025939941,1.068966273228776,31.69599914550781,2.101116010436814,31.90399932861328,-0.04881886432906324 2766,2018-01-31,30.17600059509277,30.79199981689453,30.167999267578125,30.63999938964844,160875.0,-0.00997371888809595,-1.5999944369166212,1.487174314394379,62.13693995382484,58.46864364275337,0.22180899023303624,-0.6515024942203667,-0.11558454214086922,-0.9039781246757919,18.06647782672406,0.6240005493164062,0.25097266562613996,0.429200553894038,-1.9296795300711373,2.788080637859217,-0.7502394880885497,1.6086405958766257,-0.1802397300329588,0.40823118633229705,-59.54178361546133,1.179440041982589,1,0.27599811553955433,-0.06000137329101207,-0.08000087738036754,-0.15600109100341086,0.1919994354248047,2,-0.05620363929646288,-2.4920753860126807,30.479999542236328,1.0273952022470072,31.12800025939941,1.068966273228776,31.69599914550781,-0.05620363929646288 2767,2018-02-01,30.03199958801269,30.399999618530273,29.79199981689453,30.09600067138672,380500.0,-0.004772037521217909,-1.2352908177397244,0.1379337276841741,58.504884613596275,60.50815858651484,0.600808305390693,-0.5143398537344162,0.07542497448804752,-0.724261921832845,18.591731410990803,0.6079998016357422,0.4960407215119602,0.2727995872497537,-2.089508702944098,2.635107877443609,-0.9083545578471721,1.4539537323466796,2.0959987640380895,10.273969247249868,-49.50431346227745,1.181154145096927,2,0.5719995498657262,0.08399963378906605,-0.09399986267089488,-0.012000083923332738,0.8400001525878942,3,-0.003462975924994449,-1.5999944369166212,30.17600059509277,-2.4920753860126807,30.479999542236328,1.0273952022470072,31.12800025939941,-0.003462975924994449 2768,2018-02-02,29.36000061035156,29.92799949645996,29.256000518798828,29.73600006103516,342375.0,-0.02237609839104293,-1.301367804980012,5.874891968409858,55.441492060826626,61.87228478497943,1.4223864096439378,0.15754565484401084,0.7744398861924573,-0.019709587710305954,19.032275982552584,0.7759990692138636,0.6340905501598364,-0.3939993858337445,-2.7594993953530143,1.9715006236855253,-1.5767493905933812,0.7887506189258922,2.7212777709960996,4.3918957015384485,-56.2245247892517,1.1827500047596353,2,1.3319988250732457,0.7559986114501989,0.5699987411499059,0.6599988937378001,1.5199985504150426,4,0.03133515181091595,-1.2352908177397244,30.03199958801269,-1.5999944369166212,30.17600059509277,-2.4920753860126807,30.479999542236328,0.03133515181091595 2769,2018-02-05,28.040000915527344,30.02400016784668,27.93600082397461,29.06399917602539,295250.0,-0.04495911673649011,-2.389613606596462,2.723403607734867,47.74536206022443,60.31677233174815,2.8165991759808016,1.5122337013468048,2.075467692409532,1.320388735130873,18.889482469663168,2.0879993438720703,0.8032544543057512,-1.6867991447448745,-4.120472961561745,0.7468746720719963,-2.90363605315331,-0.4699622363364391,3.92826635131836,3.1250035820108546,-58.361417252485026,1.2168369084084345,2,1.9919986724853516,1.9919986724853516,1.889998435974121,1.9799985885620153,2.799999237060547,0,0.08930098531831354,-1.301367804980012,29.36000061035156,-1.2352908177397244,30.03199958801269,-1.5999944369166212,30.17600059509277,0.08930098531831354 2770,2018-02-06,28.18400001525879,28.50399971008301,26.05599975585937,27.29599952697754,252625.0,0.0051354884104766185,2.2041886777379385,-0.8671894499599531,43.499043475862614,58.625176053995034,2.3840258636299367,1.373107187278606,1.9199685510852937,1.197912870647066,19.07871227238185,2.44799995422364,0.9318595308808924,-1.5012000083923347,-4.013214684296926,1.010814667512257,-2.7572073463446323,-0.24519267044003712,3.5423312650146492,44.93243733054968,-13.379795083563415,1.256007337952296,2,0.9079990386962891,0.9079990386962891,1.7459993362426758,1.83599948883057,2.7280006408691406,1,0.0976440820048925,-2.389613606596462,28.040000915527344,-1.301367804980012,29.36000061035156,-1.2352908177397244,30.03199958801269,0.0976440820048925 2771,2018-02-07,28.007999420166016,28.23200035095215,27.336000442504886,28.12800025939941,220125.0,-0.00624469894257329,4.463397047107854,-0.13513600591105518,44.34696750488108,56.304309663357714,2.3198896575107852,1.5571137885420612,2.106429737596674,1.3971865156074514,19.27816828877485,0.8959999084472621,1.0343449530827016,-1.6316005706787102,-4.2336005250404085,0.9703993836829845,-2.9326005478595576,-0.33060059349786286,3.2647053381542968,44.93553697090727,-13.448357292226568,1.300999977180848,2,1.0839996337890625,1.0839996337890625,2.048000335693363,2.0120000839233434,3.62400054931641,2,0.08797489120662405,2.2041886777379385,28.18400001525879,-2.389613606596462,28.040000915527344,-1.301367804980012,29.36000061035156,0.08797489120662405 2772,2018-02-08,30.36000061035156,31.983999252319336,28.91200065612793,28.91200065612793,857875.0,0.08397605108817885,-3.2430921178288363,-12.066581896209499,54.93291347567697,54.495691065424026,-0.3063792792388291,-0.6671653550879704,-0.21375438976368244,-0.9189059506106538,17.948969926263658,3.9759998321533203,0.8785567682735405,0.6176006317138629,-1.9239783686475995,3.1591796320753254,-0.6531888684668665,1.8883901318945924,-4.3040008544921875,72.60460897580063,16.35941907232511,1.2707895001807303,2,-1.3400011062622035,-1.2680015563964808,-0.3040008544921804,-0.3400011062621999,1.343999862670902,3,0.00026348550741750465,4.463397047107854,28.007999420166016,2.2041886777379385,28.18400001525879,-2.389613606596462,28.040000915527344,0.00026348550741750465 2773,2018-02-09,29.47200012207031,30.73600006103516,28.64800071716309,30.62400054931641,512875.0,-0.029249027352735824,2.0348839788195345,-0.7955804307077939,50.07320986648033,52.93351735672031,0.26034911568040897,0.2905478418133107,0.6765419211977175,-0.007332361569144297,16.50844569945279,2.0879993438720703,0.7500904762469709,-0.30519990921020934,-2.8098556839851874,2.1994558655647687,-1.5575277965976966,0.9471279781772779,-3.297440376281738,57.62484238149611,4.58407911201833,1.2523278873874888,2,-0.4520006179809535,-0.3800010681152308,0.5839996337890696,0.5479993820190501,2.119998931884769,4,0.04750270130061107,-3.2430921178288363,30.36000061035156,4.463397047107854,28.007999420166016,2.2041886777379385,28.18400001525879,0.04750270130061107 2774,2018-02-12,29.71199989318848,30.263999938964844,28.79199981689453,29.416000366210934,263625.0,0.008143314675763902,1.1028578902266066,-0.2569439385410159,39.377771881479035,50.6731760992058,-0.22532914317989494,0.15289777356685974,0.4267157694300181,-0.23221536369671014,15.458250482664948,1.4720001220703125,0.4785739112897893,-0.1252001762390087,-2.558724597170116,2.308324244692095,-1.3419623867045622,1.0915620342265449,-3.421251357269295,61.6734218603151,13.797462447729465,1.2167622104655524,2,-0.6920003890991246,-0.620000839233402,0.31199979782104137,0.3079996109008789,1.592000961303711,0,0.039310691699547595,2.0348839788195345,29.47200012207031,-3.2430921178288363,30.36000061035156,4.463397047107854,28.007999420166016,0.039310691699547595 2775,2018-02-13,29.55200004577637,29.920000076293945,29.07200050354004,29.62400054931641,309125.0,-0.005385024501457059,1.554217282773268,-0.24324533310994395,41.05652819604157,48.33090812611877,-0.23558350269665596,0.4214555270874527,0.5567741452167105,-0.059663983037232526,14.305652947695426,0.8479995727539062,0.15166171729681466,-0.3404000282287569,-2.689877754865673,2.0090776984081593,-1.5151388915472133,0.8343388350896994,-3.147386495529183,47.676423638325936,3.4820590663169284,1.1747388633184574,2,-0.5320005416870153,-0.4600009918212926,0.2059998512268031,0.4679994583129883,1.3439998626708949,1,0.04358419412616388,1.1028578902266066,29.71199989318848,2.0348839788195345,29.47200012207031,-3.2430921178288363,30.36000061035156,0.04358419412616388 2776,2018-02-14,30.0,30.20800018310547,29.24799919128418,29.327999114990234,269875.0,0.015159716889877828,-1.307692660382203,-9.333280351797399,38.491299104662076,46.10717640290386,-0.7947511943117114,0.03245602735700004,0.08651605176313382,-0.48599302709246217,13.87096749363424,0.9600009918212891,-0.08297012969027762,0.07119989395141602,-2.2602960339309135,2.402695821833742,-1.0945480699897487,1.2369478578925808,-3.4837987357113676,40.52757423568795,3.098997427341601,1.165747963941163,2,-0.9800004959106445,-0.9080009460449219,0.057999610900878906,0.01999950408935902,0.8640003204345703,2,0.03040002187093105,1.554217282773268,29.55200004577637,1.1028578902266066,29.71199989318848,2.0348839788195345,29.47200012207031,0.03040002187093105 2777,2018-02-15,29.93600082397461,30.416000366210934,29.479999542236328,30.11199951171875,184625.0,-0.0021333058675130356,1.3877559957376744,-0.2619024642230687,39.17323647654816,44.29959244909514,-0.8334473939943265,0.18468272824874177,0.0682525490277186,-0.40111378619219806,13.468356986765844,0.9360008239746058,-0.2524369021388786,-0.04279928207397532,-2.327061200371638,2.241462636223691,-1.1849302412228084,1.0993316770748578,-3.310443599925364,61.685848254291145,29.124381594244255,1.1421309591488324,2,-0.9160013198852539,-0.8440017700195312,0.12199878692626953,0.08399868011474965,1.1359996795654297,3,0.05665416551397051,-1.307692660382203,30.0,1.554217282773268,29.55200004577637,1.1028578902266066,29.71199989318848,0.05665416551397051 2778,2018-02-16,29.88800048828125,30.20000076293945,29.54400062561035,29.73600006103516,313375.0,-0.0016034318002462467,-1.4477649118561668,-0.8636452305091157,41.8506847828022,43.64462830715934,-0.7852514609075953,0.2890894376674886,0.05211072478368095,-0.32974578533261933,13.370634772653617,0.656000137329098,-0.4318974991543669,-0.11719961166381765,-2.3834830050188813,2.149083781691246,-1.2503413083413513,1.015942085013716,-3.1552744236666044,67.48770324296152,36.8797515375237,1.1331416966775325,2,-0.8680009841918945,-0.7960014343261719,0.08999919891357422,0.13199901580810902,0.8959999084472692,4,0.06076016980303667,1.3877559957376744,29.93600082397461,-1.307692660382203,30.0,1.554217282773268,29.55200004577637,0.06076016980303667 2779,2018-02-20,30.03199958801269,30.24799919128418,29.54400062561035,29.57600021362305,224625.0,0.004817956951918001,-1.7076943391935562,2.999987451689026,46.84684636308203,44.01660640573927,-0.6894758207135503,0.20074783813305075,-0.1559376098300227,-0.45824423376290113,13.40289387988387,0.7039985656738281,-0.5694320102306634,-0.002000522613528233,-2.2534889170360124,2.249487871808956,-1.127744719824772,1.1237436745977156,-3.1942480596439538,71.42851060749904,36.090062048992145,1.125744197211242,2,-0.3719997406005824,-0.9400005340576136,-0.05399990081786754,-0.012000083923332738,0.5039997100830114,1,0.05194457536437436,-1.4477649118561668,29.88800048828125,1.3877559957376744,29.93600082397461,-1.307692660382203,30.0,0.05194457536437436 2780,2018-02-21,30.11199951171875,30.82399940490723,29.93600082397461,30.05599975585937,225000.0,0.002663822749184863,-5.000038662783229,0.12280665063265636,49.53487579083593,44.59304065973425,-0.5221364695754431,0.0017545673053298572,-0.28567724693789387,-0.5278691281263264,12.978993847469797,0.8879985809326207,-0.6347407136886005,0.1535994529724114,-1.9710615160538367,2.2782604219986595,-0.9087310315407144,1.2159299374855372,-3.171323028871001,54.822347926484674,14.443123103880922,1.0623304845131247,2,0.20400047302246094,-1.0200004577636719,-0.3399996757507324,-0.09200000762939098,1.5760002136230504,2,0.03958559252465266,-1.7076943391935562,30.03199958801269,-1.4477649118561668,29.88800048828125,1.3877559957376744,29.93600082397461,0.03958559252465266 2781,2018-02-22,29.97599983215332,30.70400047302246,29.86400032043457,30.29599952697754,309125.0,-0.004516461270282046,-2.0882431314250454,-5.714305177111354,49.59255112400936,43.99966706510452,-0.08674009468661481,0.052221826155371076,-0.19660718694081325,-0.3881835605218953,12.441214171126965,0.8400001525878906,-0.5198904958948916,0.07359981536865234,-1.9827551413111202,2.129954772048425,-0.9545776629712321,1.1017772937085368,-2.9344568939161384,36.90478724687527,-6.981715310368941,1.028177478339886,2,-0.2399997711181605,-0.8840007781982422,-0.21199941635131836,0.04399967193603871,0.8239994049072301,3,0.030691222359399584,-5.000038662783229,30.11199951171875,-1.7076943391935562,30.03199958801269,-1.4477649118561668,29.88800048828125,0.030691222359399584 2782,2018-02-23,30.30400085449219,30.423999786376953,29.45599937438965,30.20000076293945,209625.0,0.010942121169451147,4.627942823558113,-0.3250005960470384,57.23039416201717,44.79490976460861,-0.47329173651001355,-0.42350646526923086,-0.5377455791752155,-0.7146415633714227,11.546553023286384,0.9680004119873047,-0.3492539747281249,0.48160076141357777,-1.3601783146697457,2.3233798374969012,-0.43928877662808574,1.4024902994552413,-3.1636087899733667,61.988410905349326,12.564706470083003,0.9208895380416621,2,-0.49600124359131215,-1.212001800537113,-0.7320008277893102,-0.28400135040283203,0.8479995727538991,4,0.018479390514515748,-2.0882431314250454,29.97599983215332,-5.000038662783229,30.11199951171875,-1.7076943391935562,30.03199958801269,0.018479390514515748 2783,2018-02-26,30.18400001525879,30.38400077819824,29.78400039672852,30.29599952697754,146500.0,-0.00395990086621234,3.1666401758987526,-1.0769174338846788,70.12010781099923,48.21072486788863,-0.2700736411126954,-0.4454260033195929,-0.42532613133792196,-0.5973564643569702,10.43364262708965,0.6000003814697195,-0.1586801918892462,0.43719987869262766,-1.1927040455137288,2.067103802898984,-0.37775208341055233,1.2521518407958077,-2.9467358069839555,53.21641992900411,-1.9785070402388172,0.8149519621031788,2,-0.23600006103515625,-1.092000961303711,-0.9079999923706055,-0.16400051116943004,1.0879993438720703,0,0.029419576193756347,4.627942823558113,30.30400085449219,-2.0882431314250454,29.97599983215332,-5.000038662783229,30.11199951171875,0.029419576193756347 2784,2018-02-27,29.743999481201172,30.27199935913086,29.61599922180176,30.17600059509277,295000.0,-0.014577277161250568,1.1025691186134898,3.8571696185285784,63.869121483878594,50.74545745542608,0.19550256950392608,-0.12061144566106563,0.005692432395150604,-0.16189139439113376,9.736762935761375,0.656000137329098,-0.2677272911878603,0.06639938354492259,-1.4285259599058264,1.5613247269956716,-0.6810632881804501,0.8138620552702953,-2.411800572045447,21.052638917161342,-33.976416615300124,0.747462671725374,2,0.29199981689453125,-0.6520004272460938,-0.6279993057250977,0.27600002288818715,1.8640003204345739,1,0.03496506635513663,3.1666401758987526,30.18400001525879,4.627942823558113,30.30400085449219,-2.0882431314250454,29.97599983215332,0.03496506635513663 2785,2018-02-28,28.992000579833984,30.03199958801269,28.93600082397461,29.82399940490723,373875.0,-0.025282373402489733,-1.3220353708728687,1.9259182402988413,57.93549224662876,52.90592336008904,0.9607443307825783,0.5419822353636654,0.7686710560849619,0.5745108213153287,9.880353606636968,1.0959987640380824,-0.2711823605577166,-0.6111995697021477,-2.085955803004456,0.8635566636001606,-1.3485776863533019,0.12617854694900643,-1.5667656638149872,3.167407634358605,-50.94331720482183,0.7373781166511544,2,0.8879995346069336,0.09999847412109375,0.1399993896484375,1.0279989242553746,2.239999771118164,2,0.053256025364999404,1.1025691186134898,29.743999481201172,3.1666401758987526,30.18400001525879,4.627942823558113,30.30400085449219,0.053256025364999404 2786,2018-03-01,28.479999542236328,28.959999084472656,28.336000442504886,28.959999084472656,303750.0,-0.017660079586014787,1.5999968210825655,0.5769233414411024,28.440357741559637,51.71338127842365,1.3795312725652131,0.9701483692676725,1.2606541543731602,1.0703343129220748,10.480751662749405,0.656000137329098,-0.18481850563497915,-1.038400554656981,-2.568482184859718,0.49168107554575613,-1.8034413697583496,-0.27335973955561244,-0.9635893394913246,6.896510774970086,-43.02112783573985,0.7650408151013685,3,1.1000003814697301,0.61199951171875,1.4080009460449219,1.539999961853031,2.7679996490478516,3,0.11264045767795583,-1.3220353708728687,28.992000579833984,1.1025691186134898,29.743999481201172,3.1666401758987526,30.18400001525879,0.11264045767795583 2787,2018-03-02,29.92799949645996,30.18400001525879,28.15999984741211,28.27199935913086,339875.0,0.05084269583910017,-1.153192629108791,-3.4500035762820973,54.63413991177353,53.13376518164269,-0.0779168145635083,-0.512308842427089,-0.20281413567390416,-0.3758793525842492,10.948183630395175,2.0240001678466797,-0.07033829228148747,0.4147994041442864,-1.1086252666856709,1.9382240749742436,-0.346912931270694,1.1765117395592668,-2.322237512723472,79.49635382674536,29.291485941065943,0.7617123354149788,3,-0.43599987030029297,-0.8360004425048828,0.03600025177001953,0.09200000762939808,1.4720001220703125,4,0.02913658631622651,1.5999968210825655,28.479999542236328,-1.3220353708728687,28.992000579833984,1.1025691186134898,29.743999481201172,0.02913658631622651 2788,2018-03-05,30.28000068664551,30.447999954223636,29.54400062561035,29.76000022888184,225125.0,0.011761601046110348,1.1121504489850569,0.3140099122228096,55.643885380207394,54.11121396132329,-0.41176682665387787,-0.8346446458706147,-0.5497485669461248,-0.7235183073669198,10.936468687249917,0.9039993286132848,0.04710272818737238,0.7208005905151396,-0.8382882810421144,2.2798894620723935,-0.05874384526348919,1.5003450262937683,-2.5866739575373643,92.65737501156664,42.089606082520405,0.7795444357786272,3,-0.7880010604858434,-1.1880016326904332,-0.2040004730224645,-0.26000118255615234,0.6799983978271449,0,0.028797877173931452,-1.153192629108791,29.92799949645996,1.5999968210825655,28.479999542236328,-1.3220353708728687,28.992000579833984,0.028797877173931452 2789,2018-03-06,30.54400062561035,30.62400054931641,29.79999923706055,30.288000106811523,335625.0,0.008718623942478132,2.961541283057556,0.4923082566115248,59.6573235331691,55.23593037713808,-0.6654844884682021,-0.9501472530180877,-0.8000936319157148,-0.9828539485670191,9.793979149020213,0.8240013122558594,0.1722543307433959,0.8596005439758301,-0.5836754244434772,2.3028765123951374,0.13796255976617644,1.5812385281854837,-2.764860446037982,96.75325077447297,43.92697966378352,0.7216379842096535,3,-1.1120004653930664,-1.524001121520996,-0.37600135803222656,-0.5240011215209925,0.07999992370605824,1,0.023834426355730853,1.1121504489850569,30.28000068664551,-1.153192629108791,29.92799949645996,1.5999968210825655,28.479999542236328,0.023834426355730853 2790,2018-03-07,30.93600082397461,31.24799919128418,30.11199951171875,30.327999114990234,371250.0,0.01283395070505522,-1.1846128452481386,2.3750018626413745,59.212603214557106,56.30482505386561,-1.0374020355959672,-1.186221514321236,-1.1932029954427321,-1.3719506021660663,7.559696225425386,1.1359996795654297,0.28491564719602636,1.1140007019042955,-0.24951602536395967,2.4775174291725506,0.4322423382701679,1.795759065538423,-3.0727634629473,89.89642378232008,34.04738492548936,0.6817583636341271,3,-1.2320013046264648,-1.916001319885254,-0.7680015563964844,-0.9160013198852504,-0.24800109863280895,2,0.02172223169648846,2.961541283057556,30.54400062561035,1.1121504489850569,30.28000068664551,-1.153192629108791,29.92799949645996,0.02172223169648846 2791,2018-03-08,30.47200012207031,31.23200035095215,30.375999450683594,31.02400016784668,229625.0,-0.014998729297444058,-1.3010733943307757,-0.9078922602017827,54.89050154884964,56.044836985735884,-0.5538923465574435,-0.5567015884938087,-0.7339207402686085,-0.9100143050785441,5.20466987633785,0.8560009002685547,0.331421762914168,0.5267999649047823,-0.5647398785571234,1.618339808366688,-0.018969956826168755,1.0725698866357334,-2.526347523217158,74.87049112384724,18.94351370959067,0.5457699217309526,3,-0.7680006027221644,-1.4520006179809535,-0.18800115585326793,-0.4520006179809499,0.7600002288818395,3,0.024940936789094703,-1.1846128452481386,30.93600082397461,2.961541283057556,30.54400062561035,1.1121504489850569,30.28000068664551,0.024940936789094703 2792,2018-03-09,30.368000030517575,30.63999938964844,30.11199951171875,30.63999938964844,153625.0,-0.0034129722740913193,2.8823611909736564,0.4927524213305235,54.33525354354577,54.29096428935217,-0.49155112115520083,-0.4765019767672669,-0.6390396703271044,-0.8235218380211364,5.546850074266456,0.527999877929691,0.3471841877991366,0.422399902343745,-0.6697855898318963,1.5145853945193863,-0.12369284374407741,0.9684926484315675,-2.3415804985951,48.356813292350466,-5.855502722042303,0.5460927460878212,3,-0.66400051116943,-1.348000526428219,-0.08400106430053356,-0.34800052642821555,1.3840007781982457,4,0.02897784377905266,-1.3010733943307757,30.47200012207031,-1.1846128452481386,30.93600082397461,2.961541283057556,30.54400062561035,0.02897784377905266 2793,2018-03-12,30.871999740600586,31.007999420166016,30.375999450683594,30.423999786376953,238000.0,0.016596407717878403,-1.3235266274678925,-1.6470625359381363,57.12347033712432,53.541447495268365,-0.9920159677004854,-0.9172682958891585,-1.149584757897145,-1.3242652318335395,6.202428701910974,0.639999389648441,0.3868767313766135,0.8563996315002456,-0.2862701682779054,1.9990694312783965,0.28506473161117185,1.4277345313893193,-2.7664286142701755,74.03318628658435,21.08986350029307,0.5713348998890754,3,-1.1680002212524414,-1.8520002365112305,-0.512000560760498,-0.8520002365112269,0.5760002136230504,0,0.017102872582474893,2.8823611909736564,30.368000030517575,-1.3010733943307757,30.47200012207031,-1.1846128452481386,30.93600082397461,0.017102872582474893 2794,2018-03-13,30.8799991607666,31.17600059509277,30.743999481201172,30.92799949645996,235750.0,0.00025911571110492915,-1.7000095367522368,-0.10714361740626105,56.5933999354829,53.39232612736327,-0.918519823574691,-0.8783089138837816,-1.166492699645893,-1.3174324246086506,6.943664162197679,0.432001113891598,0.34120793768734003,0.8059990882873542,-0.3895055885628196,2.001503765137528,0.20824674986226555,1.403751426712443,-2.6968594719164116,67.60562197884119,14.28448029777833,0.5977523384250878,3,-1.175999641418457,-1.859999656677246,-0.4759998321533203,-0.8599996566772425,0.11200141906738281,1,0.00259067117487799,-1.3235266274678925,30.871999740600586,2.8823611909736564,30.368000030517575,-1.3010733943307757,30.47200012207031,0.00259067117487799 2795,2018-03-14,30.84000015258789,31.36000061035156,29.75200080871582,31.040000915527344,246625.0,-0.0012953047042024712,2.8285702608071954,4.166653421282683,57.541898883262505,56.625830698663584,-0.6580116486833987,-0.7766899298418366,-1.1280556395862043,-1.2651102150460538,7.350763395399699,1.6079998016357386,0.22643263216018283,0.7016000747680664,-0.514101947660631,1.9173020971967638,0.09374906355371593,1.3094510859824169,-2.580843272468318,67.66165908511323,11.757347479968772,0.6078510112143495,3,-1.0799999237060547,-1.8200006484985352,-0.8080005645751953,-0.8200006484985316,-0.6000003814697266,2,-0.007003878151840892,-1.7000095367522368,30.8799991607666,-1.3235266274678925,30.871999740600586,2.8823611909736564,30.368000030517575,-0.007003878151840892 2796,2018-03-15,30.91200065612793,31.040000915527344,30.22400093078613,30.90399932861328,314125.0,0.00233464666614136,5.181774833288808,-0.0400064849606134,55.55555168261057,56.72820978431214,-0.3897388176915477,-0.8188450156803064,-1.1935923802462796,-1.3321634406076939,7.560367656572262,0.8159999847412145,0.18171326928939635,0.7280005455017076,-0.5334013645075295,1.9894024555109446,0.09729959049708725,1.3587015005063279,-2.578346928564361,72.13930289245675,16.302146902653504,0.630700955004619,3,-0.46000003814697266,-1.2520008087158203,-1.8200016021728516,-1.348001480102539,-1.1200008392333984,3,-0.007246406768619318,2.8285702608071954,30.84000015258789,-1.7000095367522368,30.8799991607666,-1.3235266274678925,30.871999740600586,-0.007246406768619318 2797,2018-03-16,31.631999969482425,31.75200080871582,30.75200080871582,30.92799949645996,620625.0,0.023291902758541205,1.1186392391635973,87.98545887961903,61.9235822969665,57.42595388617426,-0.9416286935770337,-1.4812120776342148,-1.8934701445488535,-2.043617159470365,7.851115273937371,1.0,0.2548447491769821,1.3631999015808134,-0.047232617987916115,2.773632421149543,0.6579836417964486,2.068416161365178,-3.22533933142374,93.99995803833025,36.26852472513702,0.705216259784364,3,-0.8799991607666051,-1.5600004196167028,-2.5400009155273473,-2.068000793457035,-2.0079994201660156,4,-0.01264541030969224,5.181774833288808,30.91200065612793,2.8285702608071954,30.84000015258789,-1.7000095367522368,30.8799991607666,-0.01264541030969224 2798,2018-03-19,31.70400047302246,31.71999931335449,30.591999053955078,31.591999053955078,214250.0,0.0022761919451663726,14.666768215956324,0.15909281791605967,67.18093293550089,58.26191048643335,-0.8832786095981362,-1.4863949424056813,-1.933781459229003,-2.0893221131378823,8.096879163682988,1.1280002593994105,0.5672399441327904,1.344400405883789,-0.19108638982365989,2.879887201591238,0.5766570080300646,2.1121438037375135,-3.2257930626785623,97.59998321533203,33.77365836926778,0.7677433978537246,3,-0.9519996643066406,-1.748000144958496,-2.648001194000244,-2.1400012969970703,-2.2000007629394496,0,0.0015140151077843722,1.1186392391635973,31.631999969482425,5.181774833288808,30.91200065612793,2.8285702608071954,30.84000015258789,0.0015140151077843722 2799,2018-03-20,31.591999053955078,31.82399940490723,31.24799919128418,31.68000030517578,232500.0,-0.0035327219718750413,2.063835399630665,-0.7857155021201955,75.671375776084,60.090662993269675,-0.6783175164405151,-1.3191641548034525,-1.76236955014884,-1.9514094693701267,8.349978320209797,0.5760002136230504,0.6438880740196531,1.1543990135192885,-0.4670995685991244,2.775897595637705,0.3436497224600821,1.965148304578495,-3.0436758067716703,88.80306427916518,16.588992465472927,0.8107492910592075,3,-0.8039989471435547,-1.5999994277954102,-2.5359997749328613,-2.0279998779296875,-2.7119998931884766,1,-0.004558087618498297,14.666768215956324,31.70400047302246,1.1186392391635973,31.631999969482425,5.181774833288808,30.91200065612793,-0.004558087618498297 2800,2018-03-21,31.30400085449219,31.79199981689453,31.1200008392334,31.60000038146973,200875.0,-0.009116175236996704,-1.024094655111475,3.36358316355282,79.17356635563226,62.788781305134414,-0.37171914126897576,-0.9879374941564691,-1.4310093271325321,-1.6418496404247556,8.09588339817164,0.6719989776611328,0.6890249804510127,0.8068007469177267,-0.8515157838698038,2.465117277705261,-0.022357518476038507,1.635959012311492,-2.6869640872060643,67.50005960470176,-12.440209123033696,0.8291582653937667,3,-0.5160007476806676,-1.312001228332523,-2.2480015754699743,-1.7400016784668004,-2.66400146484375,2,-0.009966785910479947,2.063835399630665,31.591999053955078,14.666768215956324,31.70400047302246,1.1186392391635973,31.631999969482425,-0.009966785910479947 2801,2018-03-22,30.895999908447266,31.375999450683594,30.67200088500977,31.13599967956543,253000.0,-0.01303350801520231,-1.046513948917282,0.8108113332774874,62.73684369031693,63.72229132144231,0.11482637668006035,-0.534903264906923,-0.9803984711124833,-1.2182727846123456,7.72317526246743,0.7039985656738246,0.68290266196707,0.35279979705810405,-1.295653174632129,2.0012527687483406,-0.47142668878701244,1.1770262829032205,-2.2116238914604764,24.675387004333263,-53.03577912428432,0.8242264858451177,3,-0.10799980163574219,-0.9040002822875977,-1.8400006294250488,-1.332000732421875,-2.496000289916992,3,-0.02123252651712182,-1.024094655111475,31.30400085449219,2.063835399630665,31.591999053955078,14.666768215956324,31.70400047302246,-0.02123252651712182 2802,2018-03-23,30.86400032043457,31.24799919128418,30.82399940490723,30.920000076293945,354125.0,-0.0010357194493629818,-5.235218220576959,0.23333253860397843,58.39080043978636,63.863105777293654,0.2509753932155938,-0.48359287997252665,-0.885423752784515,-1.1823493276658397,7.739039484972804,0.4239997863769496,0.6505616978734636,0.2928002357482917,-1.3575683494907764,1.9431688209873563,-0.5323840568712406,1.117984528367824,-2.1136318387411315,22.078018587354777,-51.5225032239713,0.8251842926195325,3,-0.07600021362304688,-0.8720006942749023,-1.8080010414123535,-1.3000011444091797,-2.472000122070316,4,-0.03473303824554086,-1.046513948917282,30.895999908447266,-1.024094655111475,31.30400085449219,2.063835399630665,31.591999053955078,-0.03473303824554086 2803,2018-03-26,31.07200050354004,31.17600059509277,29.79199981689453,31.17600059509277,601125.0,0.006739248993843372,25.61537615082888,1.857152588555795,57.71027907230655,63.98720345916294,0.08306386620488482,-0.6552502813907957,-1.0419496557133598,-1.369209146305046,8.01217627518071,1.3840007781982386,0.6846096980622001,0.45640039443969727,-1.197882922562691,2.1106837114420856,-0.3707412640614969,1.2835420529408914,-2.256959406434081,62.992172547502925,-7.36244490561716,0.8271416585011938,3,-0.2840003967285156,-1.080000877380371,-2.0160012245178223,-1.5080013275146484,-3.4640007019042933,0,-0.046601439584125215,-5.235218220576959,30.86400032043457,-1.046513948917282,30.895999908447266,-1.024094655111475,31.30400085449219,-0.046601439584125215 2804,2018-03-27,30.78400039672852,31.18400001525879,30.62400054931641,31.07200050354004,233875.0,-0.009268798343985196,1.1875016298172603,2.7692293584712484,47.71083672864407,62.89486321976089,0.3978529865311913,-0.3007611898991627,-0.6962497577761333,-1.0721309401292451,8.471385167471356,0.5599994659423793,0.7285115686897683,0.1164002418518102,-1.4871283703648537,1.719928854068474,-0.6853640642565217,0.9181645479601421,-1.9055801365182923,49.600028991699396,-17.527442678112287,0.8017643061083317,3,0.02399921417235973,-0.7920007705688512,-1.7280011177063024,-1.2200012207031286,-3.48800086975098,1,-0.04158006334945141,25.61537615082888,31.07200050354004,-5.235218220576959,30.86400032043457,-1.046513948917282,30.895999908447266,-0.04158006334945141 2805,2018-03-28,30.535999298095703,30.992000579833984,30.312000274658203,30.808000564575195,316000.0,-0.00805616864074532,1.124996647245526,0.9444484916719214,51.03091453185781,62.392125758566145,0.6684961701356151,0.07256368866671181,-0.3901778173645809,-0.8130805239065211,8.958264235119188,0.6800003051757812,0.7091303643638724,-0.2088007926940918,-1.60836330298158,1.1907617175933964,-0.9085820478378359,0.4909804624496523,-1.595467458043295,46.96967507634213,-18.386118574738845,0.6997812551437442,3,0.2720003128051758,-0.5439996719360352,-1.1599998474121094,-0.9720001220703125,-3.0719985961914062,2,-0.054231077265985306,1.1875016298172603,30.78400039672852,25.61537615082888,31.07200050354004,-5.235218220576959,30.86400032043457,-0.054231077265985306 2806,2018-03-29,31.6879997253418,31.920000076293945,30.28000068664551,30.70400047302246,258500.0,0.03772597765673713,1.2651925987494173,-3.6176274656924403,65.8959484464666,62.83349977517727,-0.40437750104014825,-0.8714588156768173,-1.4960877900587626,-1.9417279354553791,8.562210875008878,1.639999389648434,0.7229344775049817,0.7827996253967306,-0.19591306973006084,1.7615123205235221,0.2934432778333331,1.2721559729601282,-2.6865985370440555,89.0977291977576,20.699748874968193,0.489356347563396,3,-0.8319997787475621,-1.647999763488773,-1.984000205993656,-2.4960002899169957,-4.336000442504886,3,-0.09618784278313997,1.124996647245526,30.535999298095703,1.1875016298172603,30.78400039672852,25.61537615082888,31.07200050354004,-0.09618784278313997 2807,2018-04-02,30.79999923706055,31.68000030517578,30.591999053955078,31.67200088500977,149250.0,-0.028023242109885826,1.4504519210942528,-0.8861812098879788,49.20634386677834,60.836323211985885,0.39469922043290495,0.08982463380850803,-0.5605333108890207,-1.0321075846417322,8.819521322622375,1.0960006713867223,0.7148153946795972,-0.14880084991454723,-1.0155005900456473,0.7178988902165528,-0.5821507199800955,0.28454902015100103,-1.738946087482372,47.3683880306719,-19.47751155103952,0.4333498700655498,4,0.056000709533687854,-0.7599992752075231,-1.3859996795654332,-1.623998641967777,-1.3359985351562536,0,-0.07792206746688624,1.2651925987494173,31.6879997253418,1.124996647245526,30.535999298095703,1.1875016298172603,30.78400039672852,-0.07792206746688624 2808,2018-04-03,31.15200042724609,31.17600059509277,30.583999633789066,30.944000244140625,196375.0,0.011428610354054403,3.6249981373586984,-0.23853186928561648,52.78689652288208,58.29360329496344,-0.048989344528603596,-0.2039558746001049,-0.8735786369839644,-1.352941543603329,8.868045796249877,0.5920009613037038,0.7274455080695752,0.15960035324096467,-0.6513806837046268,0.9705813901865561,-0.24589016523183105,0.5650908717137604,-2.03248835561309,53.17073567859736,-13.018126997227718,0.40549051847279516,4,-0.2960004806518519,-1.1120004653930629,-1.7020010948181117,-2.060001373291012,-2.208000183105465,1,-0.0885978489672814,1.4504519210942528,30.79999923706055,1.2651925987494173,31.6879997253418,1.124996647245526,30.535999298095703,-0.0885978489672814 2809,2018-04-04,31.27199935913086,31.399999618530273,30.84000015258789,30.871999740600586,200250.0,0.0038520457832240673,-1.4137970723766695,1.9230733961780029,54.35482816567774,55.535965718301824,-0.24490855304395964,-0.28102693678987833,-0.9555189217574735,-1.4319451736164837,8.76601273125103,0.5599994659423828,0.635050156537865,0.24319934844970703,-0.5481543535567894,1.0345530504562035,-0.1524775025535412,0.6388761994529553,-2.095197543884133,60.4877464434912,-5.287005973904932,0.39567685100324773,4,-0.4159994125366211,-1.231999397277832,-1.751999855041504,-2.1800003051757812,-2.1040000915527344,2,-0.11716550372802725,3.6249981373586984,31.15200042724609,1.4504519210942528,30.79999923706055,1.2651925987494173,31.6879997253418,-0.11716550372802725 2810,2018-04-05,31.607999801635746,31.73600006103516,31.392000198364254,31.408000946044922,163125.0,0.010744450287499152,-1.9655115715048828,0.49999761581194413,56.66155022377747,54.86093311090855,-0.5959191282190304,-0.5945863334226509,-1.3186635266149267,-1.7241970814172767,8.274700478259364,0.4640007019043004,0.5064934849128733,0.5455998420715353,-0.2852430799966932,1.3764427641397639,0.13017838103742108,0.9610213031056496,-2.3750540376475655,80.97558592841409,15.344718861413824,0.4154214610341134,4,-0.7519998550415075,-1.5679998397827184,-2.044000625610355,-2.5160007476806676,-1.4559993743896555,3,-0.13642116874586463,-1.4137970723766695,31.27199935913086,3.6249981373586984,31.15200042724609,1.4504519210942528,30.79999923706055,-0.13642116874586463 2811,2018-04-06,31.23200035095215,31.983999252319336,31.02400016784668,31.38400077819824,197000.0,-0.01189570529749684,-2.3802737444425044,-0.7600064850224278,45.901645751637524,53.473249256669796,-0.18690032123149436,-0.1673081964718719,-0.9577154201727112,-1.3015928301900352,7.6014208146982245,0.9599990844726562,0.3286202320261111,0.13160037994384766,-0.6538243623677928,0.9170251222554882,-0.2611119912119726,0.5243127510996679,-1.9440335171973437,46.28577812352252,-15.105701260640913,0.3927123711558206,4,-0.34400081634521484,-1.1600008010864258,-1.7460007667541504,-2.1400012969970703,-1.2240009307861328,4,-0.12064547921065127,-1.9655115715048828,31.607999801635746,-1.4137970723766695,31.27199935913086,3.6249981373586984,31.15200042724609,-0.12064547921065127 2812,2018-04-09,31.24799919128418,31.631999969482425,31.07200050354004,31.423999786376953,171250.0,0.0005122579454486242,-1.1212182513736348,1.1578953972795532,45.27361984148134,52.09139823102255,-0.15947069762894017,-0.12016007659495642,-1.0149382198964432,-1.2723367676093602,7.179995869737903,0.5599994659423864,0.149521750136703,0.10359926223754812,-0.6037892714500721,0.8109877959251683,-0.250095004606262,0.45729352908135823,-1.9061117091580826,47.4285527443347,-8.995200862845131,0.35369426684381017,4,-0.11599922180175781,-1.175999641418457,-1.9119997024536133,-2.1560001373291016,-1.0799999237060547,0,-0.1246799798156022,-2.3802737444425044,31.23200035095215,-1.9655115715048828,31.607999801635746,-1.4137970723766695,31.27199935913086,-0.1246799798156022 2813,2018-04-10,31.399999618530273,31.57600021362305,31.143999099731445,31.43199920654297,144750.0,0.004864325114565693,1.6999934435218638,0.18181522622595503,48.02632172310742,52.12645211929626,-0.2906125666030306,-0.2430365038331459,-1.2005408035383773,-1.3800382352023206,6.416460857088582,0.4320011138916051,0.11554402286050447,0.2291996955871589,-0.474786428470086,0.9331858196444038,-0.12279336644146355,0.5811927576157814,-2.005269901000311,48.95104078961628,-3.237449551919788,0.35199306202862196,4,-0.26799964904785156,-0.6359996795654297,-2.1080002784729004,-2.3080005645751953,-1.2639999389648438,1,-0.06165601720209812,-1.1212182513736348,31.24799919128418,-2.3802737444425044,31.23200035095215,-1.9655115715048828,31.607999801635746,-0.06165601720209812 2814,2018-04-11,30.959999084472656,31.408000946044922,30.76799964904785,31.31999969482422,185750.0,-0.014012756031944518,1.3880506725499964,11.250163914883471,46.570957058060756,51.630901288874355,0.19777721424839,0.2142494020958452,-0.7816369709236497,-0.897847591344334,5.592644944232616,0.6400012969970703,0.09770034365812563,-0.21480083465576172,-0.9127127744239409,0.4831111051124175,-0.5637568045398531,0.13415513522832967,-1.5134839762469063,15.789432406742229,-33.03864750790763,0.3489559698840904,4,0.17200088500976562,-0.09199905395507812,-1.6679997444152832,-1.8680000305175781,-0.4799995422363281,2,-0.06511624353836343,1.6999934435218638,31.399999618530273,-1.1212182513736348,31.24799919128418,-2.3802737444425044,31.23200035095215,-0.06511624353836343 2815,2018-04-12,30.62400054931641,31.18400001525879,30.61599922180176,31.12800025939941,297250.0,-0.010852666185147242,-1.1846085001338968,1.399996821090982,47.249197555631035,49.55904007878152,0.6119215685298229,0.5620528198318127,-0.4501842418352773,-0.515308527933616,5.86143226433952,0.5680007934570277,0.05868256014835538,-0.5399993896484325,-1.265851539319673,0.18585276002280793,-0.9029254644840528,-0.1770733148128123,-1.1267357582087882,0.5848923491340262,-49.17925923977599,0.362926074835621,4,0.6599988937377894,0.24399948120116832,-1.3980007171630895,-1.5320014953613317,0.21599960327148082,3,-0.047544450614594336,1.3880506725499964,30.959999084472656,1.6999934435218638,31.399999618530273,-1.1212182513736348,31.24799919128418,-0.047544450614594336 2816,2018-04-13,30.6879997253418,30.78400039672852,30.3439998626709,30.78400039672852,159000.0,0.0020898372151714195,8.166613685130805,0.19047763216155217,48.23150521473585,49.45072467299901,0.4371231429952367,0.5063736519819884,-0.5082789785130437,-0.5469955272753673,6.2591836419935625,0.44000053405762074,0.08474972344069798,-0.4648001670837374,-1.2135753246908578,0.28397499052338304,-0.8391877458872976,-0.09041258828017718,-1.1410002450099448,26.708061657112847,-25.461107727860313,0.3743875788035598,4,0.47599983215331676,0.1800003051757777,-1.3260002136230504,-1.5960006713867223,-0.14399909973144887,4,-0.01746608781585357,-1.1846085001338968,30.62400054931641,1.3880506725499964,30.959999084472656,1.6999934435218638,31.399999618530273,-0.01746608781585357 2817,2018-04-16,31.23200035095215,31.399999618530273,30.63999938964844,30.79199981689453,141500.0,0.017726819293507612,-1.0430075550348625,-4.583306842565366,51.506022582259796,49.30840534626321,-0.043755099648329576,-0.07286633669895792,-1.03528980012414,-1.0599188679722076,5.725247450743338,0.7600002288818324,0.13350814607185058,0.09920043945312429,-0.6163111755357207,0.8147120544419693,-0.2585553680412964,0.456956246947545,-1.6362608751805432,72.07794117874711,20.398844567466185,0.35775580749442165,4,-0.06800079345703125,-0.3640003204345703,-1.8700008392333984,-2.1400012969970703,-1.0319995880126989,0,-0.03919060313243172,8.166613685130805,30.6879997253418,-1.1846085001338968,30.62400054931641,1.3880506725499964,30.959999084472656,-0.03919060313243172 2818,2018-04-17,31.75200080871582,31.847999572753906,31.239999771118164,31.288000106811523,213125.0,0.01664960463372367,-1.1714225379936103,1.0545457698093088,58.73016146062152,49.79455349014585,-0.5248931713957319,-0.6209213064998202,-1.5102438601629125,-1.552017372578213,5.473543701573528,0.6159992218017578,0.030837432385258268,0.6168008804321303,-0.10705132986057819,1.3406530907248388,0.2548747752857743,0.9787269855784864,-2.108496137413262,93.61710222452186,39.95346555594165,0.3619261051463544,4,-0.5880012512207031,-0.8840007781982422,-2.3900012969970703,-2.660001754760742,-1.416000366210934,1,-0.04988666858130375,-1.0430075550348625,31.23200035095215,8.166613685130805,30.6879997253418,-1.1846085001338968,30.62400054931641,-0.04988666858130375 2819,2018-04-18,31.447999954223636,31.88800048828125,31.27199935913086,31.88800048828125,243625.0,-0.009574226717981693,1.800001733951198,-0.9482755785752379,58.14286244645378,49.95914373710989,-0.21601773015147785,-0.34600130737936396,-1.121246319284392,-1.237055255469091,5.128351204518473,0.6160011291503906,0.07284576609255566,0.31999998092651794,-0.38739869831566054,1.0273986601686964,-0.03369935869457308,0.673699320547609,-1.7576853913007433,71.50256763117055,16.29026000622848,0.35369933962108996,4,-0.2840003967285192,-0.5799999237060582,-2.0860004425048864,-2.3560009002685582,-0.832000732421875,2,-0.041719673002034496,-1.1714225379936103,31.75200080871582,-1.0430075550348625,31.23200035095215,8.166613685130805,30.6879997253418,-0.041719673002034496 2820,2018-04-19,30.992000579833984,31.375999450683594,30.52799987792969,31.375999450683594,156125.0,-0.014500107321718803,3.416677428648045,0.8727236471929568,42.90375977983029,49.62604529579797,0.1602668033646033,0.0900418070972897,-0.5884387951470558,-0.7695692376810648,4.880559150124354,0.9200000762939453,0.05839951137329891,-0.12039937973022319,-0.8252119416576846,0.5844131821972383,-0.4728056606939539,0.23200690123350753,-1.2558123231231626,41.968941360171264,-8.587080249389665,0.352406280963731,4,0.12399959564208984,-0.12400054931640625,-1.6300010681152344,-1.9000015258789062,-0.11200141906738281,3,-0.016520425529767402,1.800001733951198,31.447999954223636,-1.1714225379936103,31.75200080871582,-1.0430075550348625,31.23200035095215,-0.016520425529767402 2821,2018-04-20,30.239999771118164,30.871999740600586,30.15999984741211,30.832000732421875,249375.0,-0.024264351918124816,1.11905052494742,1.5416737033468106,44.127521946711795,49.498701085268024,0.8456872965254547,0.8330898161078792,0.2388893591760919,0.0016692593858351756,5.272725418384693,0.832000732421875,0.004169971999196775,-0.8396001815795913,-1.64122351458116,-0.037976848578022526,-1.2404118480803739,-0.43878851507880867,-0.4588552944951729,4.629623497466803,-44.41578382669015,0.400811666500784,4,0.7840003967285156,0.6479997634887695,-0.8499999046325684,-1.148000717163086,0.5760002136230469,4,0.019841282606185118,3.416677428648045,30.992000579833984,1.800001733951198,31.447999954223636,-1.1714225379936103,31.75200080871582,0.019841282606185118 2822,2018-04-23,29.79199981689453,30.399999618530273,29.631999969482425,30.239999771118164,164625.0,-0.01481481341317703,-1.0000000000000093,0.7567554505942734,36.01972600676987,48.164634894563854,1.190642798540729,1.2613293682302782,0.682740318290584,0.4634314253536935,5.87906879646128,0.767999649047848,-0.11040714492218484,-1.2340001106262193,-2.218759926639997,-0.249240294612445,-1.7263800186331082,-0.7416202026193304,2.1919994354248047,7.09219018696394,-39.719902826406546,0.49237990800688786,4,0.9680004119873047,1.0159997940063477,0.26400041580200195,-0.7000007629394531,1.360000610351559,0,0.025241702918156417,1.11905052494742,30.239999771118164,3.416677428648045,30.992000579833984,1.800001733951198,31.447999954223636,0.025241702918156417 2823,2018-04-24,29.62400054931641,29.968000411987305,29.447999954223636,29.86400032043457,169625.0,-0.005639073194504074,1.3214308522187672,0.5357138295562355,33.224763542295264,46.68172450392325,1.2071701115648494,1.386365664650672,0.873180170978177,0.6345199321802149,5.8473093673330885,0.5200004577636683,-0.14169587842797426,-1.3295993804931605,-2.4962385041018145,-0.16296025688450655,-1.9129189422974875,-0.7462798186888335,2.312958717346188,7.213137564363241,-36.30474474531156,0.5833195618043278,4,1.0439996719360316,1.0919990539550746,0.7879996299743617,-0.5320014953613317,0.7840003967285121,1,0.019443701152521475,-1.0000000000000093,29.79199981689453,1.11905052494742,30.239999771118164,3.416677428648045,30.992000579833984,0.019443701152521475 2824,2018-04-25,29.50399971008301,29.78400039672852,29.43199920654297,29.591999053955078,186375.0,-0.004050797900628789,-2.0344884284951186,0.36666428247859256,27.597950655874556,44.498252626172516,1.228061471837698,1.4815132082997486,1.0069527576522717,0.7495348364433205,5.828967779355648,0.3520011901855504,-0.18031593456696626,-1.385600185394285,-2.7198162351291195,-0.051384135659450436,-2.0527082102617022,-0.7184921605268677,2.333401184082028,3.703729140829997,-33.62705197029319,0.667108024867417,4,1.156000137329098,1.203999519348141,0.8500008583068812,-0.41200065612793324,0.7439994812011683,2,0.028199591262114243,1.3214308522187672,29.62400054931641,-1.0000000000000093,29.79199981689453,1.11905052494742,30.239999771118164,0.028199591262114243 2825,2018-04-26,28.8799991607666,29.68000030517578,28.440000534057614,29.54400062561035,348000.0,-0.021149693446585682,1.6495698280534947,7.545527450853199,26.213581370945306,42.05181664352913,1.7641820124109096,2.081825542571732,1.6429161195635658,1.3559286746278332,5.8284717642662836,1.2399997711181676,-0.2716227472729358,-1.9268007278442383,-3.5315288817527914,-0.3220725739356851,-2.729164804798515,-1.1244366508899617,2.8130776321411126,18.09205469825935,-17.358040179601996,0.8023640769542772,4,1.284001350402832,1.332000732421875,1.5100007057189941,0.21199989318847656,1.9040012359619176,3,0.0601108071842853,-2.0344884284951186,29.50399971008301,1.3214308522187672,29.62400054931641,-1.0000000000000093,29.79199981689453,0.0601108071842853 2826,2018-04-27,28.63999938964844,29.18400001525879,28.375999450683594,28.97599983215332,165625.0,-0.008310241623697867,1.1489353607345314,0.5060236464748544,24.76780951319438,39.08090408029964,1.8809209960869246,2.194269995032453,1.8778939450720245,1.5782802578418575,6.914855308299009,0.8080005645751953,-0.3375203370505524,-2.014400482177731,-3.831626249542392,-0.19717471481307314,-2.9230133658600614,-1.1057875984954002,2.7928313025512637,13.043474163626929,-20.028423081314568,0.9086128836823293,4,1.4920005798339808,1.5399999618530238,1.7500004768371547,0.4519996643066371,2.2240009307861293,4,0.07821228417790338,1.6495698280534947,28.8799991607666,-2.0344884284951186,29.50399971008301,1.3214308522187672,29.62400054931641,0.07821228417790338 2827,2018-04-30,28.399999618530273,28.944000244140625,28.13599967956543,28.75200080871582,144875.0,-0.008379880455057331,1.195653526003172,1.0476212101430054,21.461190031564115,34.93990725484882,1.8740295531131217,2.3665848428140634,2.1120426110190564,1.7699330164380598,8.12991037929496,0.8080005645751953,-0.3975593672253872,-2.1344002723693833,-4.20977425231073,-0.059026292428033145,-3.1720872623400567,-1.09671328239871,2.7271479495178212,14.410471256517464,-15.964910260740307,1.0376869899706749,4,1.6120004653930664,1.6599998474121094,1.9900002479553223,0.6919994354248047,2.7679996490478516,0,0.08507043657263136,1.1489353607345314,28.63999938964844,1.6495698280534947,28.8799991607666,-2.0344884284951186,29.50399971008301,0.08507043657263136 2828,2018-05-01,28.392000198364254,28.464000701904297,27.78400039672852,28.408000946044922,137000.0,-0.00028166972793897127,9.624983236227575,0.04545651584937341,23.383092838940854,31.077710631791824,1.514562813803991,2.2737884225235625,2.115524765973962,1.7391393169293998,9.500750032970897,0.6800003051757777,-0.4778365877196791,-2.0043996810913107,-4.265589747398625,0.2567903852160036,-3.134994714244968,-0.8738046479376536,2.3762096230659218,30.399990081786754,-1.7452163985111753,1.1305950331536572,5,1.1879997253418004,1.4919996261596715,1.9979996681213414,0.6999988555908239,2.9680004119873047,1,0.09721048920818354,1.195653526003172,28.399999618530273,1.1489353607345314,28.63999938964844,1.6495698280534947,28.8799991607666,0.09721048920818354 2829,2018-05-02,27.607999801635746,28.43199920654297,27.511999130249023,28.36000061035156,178875.0,-0.027613426009121977,1.053576180227818,46.99785433304431,21.396054408626156,28.687965590546916,1.8959563690811763,2.9188687285937256,2.881162376545422,2.47926610657872,11.025157248074326,0.9200000762939453,-0.6539874082500106,-2.6052000999450655,-5.144321927338996,-0.06607827255113108,-3.8747610136420327,-1.3356391862480983,2.742420700336197,4.42807284871354,-30.399422593266138,1.269560913696967,5,1.583999633789059,2.139999389648434,2.78200006484985,1.4839992523193324,4.280000686645504,2,0.1014199204769366,9.624983236227575,28.392000198364254,1.195653526003172,28.399999618530273,1.1489353607345314,28.63999938964844,0.1014199204769366 2830,2018-05-03,27.29599952697754,27.77599906921387,27.239999771118164,27.591999053955078,168500.0,-0.01130108218269843,-1.6274537303245946,0.3936159689548945,19.275373686409154,25.92661578384662,1.8199290885680135,3.047508623417599,3.168216762495682,2.7524141040850694,12.325305666024597,0.5359992980957067,-0.9526070654041021,-2.701600360870362,-5.4644683331855575,0.06126761144483339,-4.0830343470279615,-1.3201663747127625,2.6002735555187364,2.880645515768983,-31.611785745263283,1.3814339861575977,5,1.5240001678466797,2.315999984741211,3.1040000915527344,1.795999526977539,5.351999282836907,3,0.10814770352663161,1.053576180227818,27.607999801635746,9.624983236227575,28.392000198364254,1.195653526003172,28.399999618530273,0.10814770352663161 2831,2018-05-04,27.464000701904297,27.64800071716309,27.08799934387207,27.256000518798828,156000.0,0.006154791098992973,-1.0588189920551014,-0.7027044442582915,13.37482976070278,23.410516200950287,1.359732059944129,2.722319246979943,2.9810919039454404,2.5488256039423156,14.180194945273897,0.5600013732910192,-1.2519343360713933,-2.3451992034912124,-5.263177110700063,0.572778703717642,-3.8041881570956377,-0.886210249886787,1.9541431845439199,20.258684032848308,-9.087847402141932,1.4589889536044265,5,1.0639991760253906,2.0719985961914062,2.9359989166259766,1.6279983520507812,5.239997863769531,4,0.12088550866494918,-1.6274537303245946,27.29599952697754,1.053576180227818,27.607999801635746,9.624983236227575,28.392000198364254,0.12088550866494918 2832,2018-05-07,27.351999282836914,27.75200080871582,27.28000068664551,27.488000869750977,144250.0,-0.004078117397499859,-2.3714441416894334,-0.6538532076440597,3.5473192027482554,20.11302238544506,1.2172251210206255,2.6640645775053144,3.0616998131065003,2.639555604061453,16.067211281564497,0.47200012207030895,-1.4482465657612522,-2.2624006271362305,-5.293921951597554,0.7691206973250893,-3.778161289366892,-0.7466399649055688,1.600115695096072,19.18602314044088,-1.946826661828979,1.5157606622306603,5,1.084000587463379,2.184000015258789,3.0960006713867188,1.739999771118164,5.13599967956543,0,0.12840015829487816,-1.0588189920551014,27.464000701904297,-1.6274537303245946,27.29599952697754,1.053576180227818,27.607999801635746,0.12840015829487816 2833,2018-05-08,29.464000701904297,29.56800079345703,27.79999923706055,27.871999740600586,654375.0,0.07721561401153743,-1.036865843006492,-11.705752832940648,34.8410917931309,20.917815845140208,-1.027960041204608,0.4211804536156407,0.9460678365656818,0.5219246253400271,17.110474815738062,2.216001510620117,-1.564884013809582,-0.05359926223754741,-2.966363416257508,2.8591648917824166,-1.5099813392475312,1.4027828147724364,-2.3760013580322266,95.80645037243268,77.69714448317592,1.456382077009982,5,-1.080000877380371,0.07199859619140625,0.9839992523193359,-0.37200164794921875,3.512001037597649,1,0.05783323802200746,-2.3714441416894334,27.351999282836914,-1.0588189920551014,27.464000701904297,-1.6274537303245946,27.29599952697754,0.05783323802200746 2834,2018-05-09,28.944000244140625,29.488000869750977,28.47200012207031,29.447999954223636,225125.0,-0.017648671102905023,2.4794454333164713,-0.31658254130090424,34.50364237473943,21.83893373445067,-0.6657611512222701,0.8246854225083595,1.4705051343748679,1.0351306650009064,17.852269739291255,1.0160007476806676,-1.6222540009074748,-0.47279977798461914,-3.3140454344094152,2.368445878440177,-1.8934226061970172,0.9478230502277789,-1.806400871276857,74.83870223459606,57.27937300845481,1.4206228282123985,5,-0.6160001754760742,0.5919990539550781,1.5039997100830078,0.14799880981445312,4.096000671386719,2,0.083471543181044,-1.036865843006492,29.464000701904297,-2.3714441416894334,27.351999282836914,-1.0588189920551014,27.464000701904297,0.083471543181044 2835,2018-05-10,29.167999267578125,29.336000442504886,28.50399971008301,29.05599975585937,212875.0,0.007739048560948092,2.7142735501229818,-0.22222138123910162,41.18421180591611,23.662978433641968,-0.9438690563771068,0.5122783418456365,1.2778801984850112,0.8198773523732115,18.44794099881501,0.832000732421875,-1.6522159685341222,-0.1760006904602065,-2.961065629577128,2.609064248656715,-1.5685331600186672,1.2165317790982542,-1.9817918663024905,83.87091564217238,62.004364043657844,1.3925324695584604,5,-0.8399991989135742,0.3680000305175781,1.2800006866455078,-0.07600021362304688,3.8479995727539062,3,0.09325292406073804,2.4794454333164713,28.944000244140625,-1.036865843006492,29.464000701904297,-2.3714441416894334,27.351999282836914,0.09325292406073804 2836,2018-05-11,30.15200042724609,30.30400085449219,28.82399940490723,29.20000076293945,266250.0,0.03373564126360007,1.3566892328999014,8.500034059945234,52.720679725960075,27.136255066352632,-1.8895433915380018,-0.5417112684679104,0.35384002058455977,-0.16208564049463448,18.67528637804881,1.480001449584961,-1.626102718391948,0.8348004341125446,-1.905770060398151,3.57537092862324,-0.5354848131428049,2.205085681367894,-2.918157158126828,94.97353112402978,68.29534882723266,1.370285247255348,5,-1.4560003280639613,-0.6160011291503871,0.2959995269775426,-1.060001373291012,2.84799957275391,4,0.08278052358718169,2.7142735501229818,29.167999267578125,2.4794454333164713,28.944000244140625,-1.036865843006492,29.464000701904297,0.08278052358718169 2837,2018-05-14,30.007999420166016,30.336000442504886,29.91200065612793,30.143999099731445,171250.0,-0.004775835932595451,-1.5853865612188744,-0.1428568566402603,52.912609841700615,30.417312511103717,-1.6689704839392654,-0.5208134135389741,0.5106844624253135,-0.02273904479086042,19.777802633660624,0.4239997863769567,-1.54058626920758,0.7519994735717788,-1.8601900110610572,3.3641889582046147,-0.5540952687446392,2.0580942158881967,-2.6513498476318347,87.06621189159091,55.532975963862334,1.3060947423164184,5,-1.295999526977539,-0.5199995040893555,0.4720001220703125,-0.9160003662109375,1.7679996490478551,0,0.08984268187155608,1.3566892328999014,30.15200042724609,2.7142735501229818,29.167999267578125,2.4794454333164713,28.944000244140625,0.08984268187155608 2838,2018-05-15,30.167999267578125,30.36000061035156,29.288000106811523,29.79999923706055,312125.0,0.005331906508388773,1.8510548715841764,-2.705888952778959,55.00602373082477,34.151753546903564,-1.7327709165304732,-0.8491010893439999,0.35430427918630514,-0.17820724013076372,20.453505322617918,1.0720005035400355,-1.411539224500423,0.9911993980407701,-1.388011238676345,3.370410034757885,-0.19840592031778925,2.1808047163993294,-2.6325886428457004,89.83043998318966,52.51417895484994,1.1896053183585575,5,-1.4439992904663086,-0.6799993515014648,0.43400049209594727,-1.0760002136230469,1.016000747680664,1,0.07690267008583329,-1.5853865612188744,30.007999420166016,1.3566892328999014,30.15200042724609,2.7142735501229818,29.167999267578125,0.07690267008583329 2839,2018-05-16,30.13599967956543,30.31999969482422,29.55200004577637,30.20000076293945,368750.0,-0.0010607129670373583,4.052646769103331,-0.1739159730068647,60.39734714538976,38.72086170901252,-1.4577626293188644,-0.9701743397449221,0.38111551379519426,-0.13913360057154378,21.11752488125514,0.767999649047848,-1.2312232097920806,1.0247998237609863,-1.15470773388477,3.2043073814067426,-0.06495395506189183,2.1145536025838645,-2.3746218559834738,87.93099018681951,46.19260647085105,1.0897537788228786,5,-1.4119997024536133,-0.6479997634887695,0.8120002746582031,-1.0440006256103516,0.6960010528564453,2,0.09423951719319468,1.8510548715841764,30.167999267578125,-1.5853865612188744,30.007999420166016,1.3566892328999014,30.15200042724609,0.09423951719319468 2840,2018-05-17,30.479999542236328,30.56800079345703,29.447999954223636,30.143999099731445,194625.0,0.011414914598109727,3.3749781140453674,-5.249918045001037,64.97394782362501,44.454097049337214,-1.4556971365091123,-1.4276975579330156,0.023180362106209884,-0.48369527536365453,21.855091461351115,1.1200008392333949,-1.0563936945973609,1.394399738311769,-0.7025552789332004,3.4913547555567384,0.34592222968928255,2.4428772469342555,-2.510731895712805,94.95406071357093,47.53761890326129,1.0484775086224851,5,-1.5559988021850586,-0.991999626159668,0.5200004577636719,-1.38800048828125,0.4960002899169922,3,0.08398954762921185,4.052646769103331,30.13599967956543,1.8510548715841764,30.167999267578125,-1.5853865612188744,30.007999420166016,0.08398954762921185 2841,2018-05-18,30.84000015258789,31.399999618530273,30.20800018310547,30.631999969482425,334750.0,0.011811043824088818,-1.2575752102418865,0.6190473487321152,69.47635958604728,51.77954598081489,-1.4376335573301162,-1.8344985875173947,-0.331901196172268,-0.8412758590469487,22.530643290217277,1.1919994354248047,-0.767660724743223,1.7244003295898445,-0.45753883266214146,3.9063394918418304,0.6334307484638515,2.8153699107158374,-2.6108591913710164,73.48486764153397,20.988999072427134,1.0909695811259932,5,-1.2400007247924805,-1.3520002365112305,0.23599958419799805,-1.8200006484985352,0.7439994812011754,4,0.07055767435077476,3.3749781140453674,30.479999542236328,4.052646769103331,30.13599967956543,1.8510548715841764,30.167999267578125,0.07055767435077476 2842,2018-05-21,30.54400062561035,30.968000411987305,30.38400077819824,30.944000244140625,138375.0,-0.009597909387581538,1.607141488668746,-1.9230733961780029,66.42245522596187,55.28858636224055,-0.7165892356117212,-1.5592141400647535,-0.030967990542823287,-0.5460857861642872,22.689768781228576,0.583999633789066,-0.4120609197542855,1.3908007621765144,-0.8648874652654897,3.6464889896185184,0.26295664845551414,2.5186448758975146,-1.9343566255158677,59.46973528306793,4.006261190428113,1.1278441137210016,5,-0.6080007553100586,-1.0560007095336914,0.4719991683959961,-1.524001121520996,0.9759998321533203,0,0.08040856875606384,-1.2575752102418865,30.84000015258789,3.3749781140453674,30.479999542236328,4.052646769103331,30.13599967956543,0.08040856875606384 2843,2018-05-22,30.20000076293945,30.70400047302246,30.13599967956543,30.60000038146973,148750.0,-0.01126243634183488,-1.1515108823263795,1.0000000000000178,71.20417818840102,59.366423674869615,-0.28743545236827117,-1.2330693289126415,0.29782206119929455,-0.20643679474328636,22.561287008718395,0.5680007934570312,-0.023608933370184104,1.01800088882446,-1.2773566490777206,3.3133584267266407,-0.1296778801266285,2.1656796577755486,-1.2555140886326726,38.52463821928621,-22.428069436354818,1.1476787689510894,5,-0.24800109863280895,-0.7120008468627894,0.8159990310668981,-1.180001258850094,1.751998901367191,1,0.05218537306159399,1.607141488668746,30.54400062561035,-1.2575752102418865,30.84000015258789,3.3749781140453674,30.479999542236328,0.05218537306159399 2844,2018-05-23,30.336000442504886,30.43199920654297,29.93600082397461,30.191999435424805,231000.0,0.0045033005340957555,1.9523841961852861,-0.3600028610256802,75.6064567042481,63.19111755246206,-0.2293315138433698,-1.3739866865250114,0.14762142083486296,-0.3471903277089403,22.319406584350542,0.4959983825683594,0.44945072508647854,1.1124005317688024,-1.2370489774998958,3.4618500410375006,-0.062324222865548506,2.2871252864031533,-1.096852214891289,45.49183611651252,-21.86447985192502,1.1747247546343496,5,-0.22400093078613637,-0.8480005264282262,0.6799993515014613,-1.316000938415531,2.0399990081787074,2,0.0279535720063393,-1.1515108823263795,30.20000076293945,1.607141488668746,30.54400062561035,-1.2575752102418865,30.84000015258789,0.0279535720063393 2845,2018-05-24,30.61599922180176,30.62400054931641,30.191999435424805,30.256000518798828,372750.0,0.009229917431849755,1.2978699659620416,2.4999735092319955,76.05817915761955,65.78417304486867,-0.31551036476160377,-1.599254909891389,-0.14232801716118004,-0.6264031727973709,21.228915458320934,0.4320011138916051,0.6463463416459909,1.305599308013921,-1.1175181398572818,3.7287167558851237,0.09404058407832139,2.5171580319495206,-1.1175488272781635,46.44801623853367,-25.756033553470317,1.211558723935601,5,-0.2719993591308629,-1.3719997406005895,0.4000005722045863,-1.595999717712406,1.968000411987294,3,0.007055184090359434,1.9523841961852861,30.336000442504886,-1.1515108823263795,30.20000076293945,1.607141488668746,30.54400062561035,0.007055184090359434 2846,2018-05-25,30.8799991607666,31.09600067138672,30.49600028991699,30.67200088500977,306875.0,0.008622940478024477,-1.142860548840078,0.5777750698038977,78.45160841768222,68.62183955331106,-0.5200752954416359,-1.777993951714933,-0.4157372200477525,-0.8844974261074796,20.209728688457393,0.6000003814697301,0.9090904912293496,1.457599258422853,-1.0409452136106765,3.9561437304563825,0.20832702240608825,2.7068714944396177,-1.153362859362204,81.37917766954853,2.3667244548022666,1.2492722360167638,5,-0.5359992980957031,-1.6359996795654297,0.11200094223022461,-1.859999656677246,2.3439998626708984,4,0.0031088301164428067,1.2978699659620416,30.61599922180176,1.9523841961852861,30.336000442504886,-1.1515108823263795,30.20000076293945,0.0031088301164428067 2847,2018-05-29,30.81599998474121,31.15999984741211,30.36000061035156,30.79199981689453,204875.0,-0.002072512233313173,1.2471892052623643,0.11538637885026469,66.28130737954001,69.87464884761276,-0.36811967365133214,-1.6060569953388466,-0.38529626365540537,-0.8123500194674378,18.86808113772343,0.7999992370605504,1.1118355695331061,1.2728000640869155,-1.2511028131337838,3.7967029413076148,0.010848625476565843,2.534751502697265,-0.888560085281707,71.89541363319039,-4.786468109475933,1.26195143861035,5,-0.3920001983642578,-1.572000503540039,0.1399998664855957,-1.7960004806518555,2.463998794555664,1,0.024922107003768623,-1.142860548840078,30.8799991607666,1.2978699659620416,30.61599922180176,1.9523841961852861,30.336000442504886,0.024922107003768623 2848,2018-05-30,31.15200042724609,31.67200088500977,30.77599906921387,30.95199966430664,460125.0,0.010903441156258298,-2.2463719040248096,8.333306842565218,77.82259343752611,71.81078732451678,-0.614479923768382,-1.8178873103025488,-0.7539636156402345,-1.133056200011083,17.361696976104295,0.8960018157958984,1.1718254023069896,1.470800495147703,-1.0896273244103263,4.031228314705736,0.19058658536868833,2.7510144049267176,-1.0478533614980954,70.04605763356899,-6.58522369357631,1.280213909779016,5,-0.5920000076293874,-1.7720003128051722,-0.3680005073547328,-1.4920005798339808,2.231998443603519,2,0.011813046528970972,1.2471892052623643,30.81599998474121,-1.142860548840078,30.8799991607666,1.2978699659620416,30.61599922180176,0.011813046528970972 2849,2018-05-31,30.408000946044922,31.256000518798828,30.31999969482422,31.13599967956543,289875.0,-0.023882879782912814,-1.0707954519080845,-3.6399797821816815,63.81463864914809,71.68197519401934,0.19239263452022826,-0.8994800624880135,-0.04833921089041837,-0.3638823992378768,15.340731156903493,0.9360008239746094,1.22879162296908,0.5868009567260728,-1.7963895652215882,2.969991478673734,-0.6047943042477577,1.7783962176999033,1.2639999389648473,14.594682368769995,-58.59599530571403,1.1915952609738303,5,0.3959999084472656,-1.028000831604004,0.283998966217041,-0.3360013961791992,1.8079986572265625,3,0.05077606781851074,-2.2463719040248096,31.15200042724609,1.2471892052623643,30.81599998474121,-1.142860548840078,30.8799991607666,0.05077606781851074 2850,2018-06-01,30.24799919128418,30.60000038146973,30.17600059509277,30.511999130249023,183125.0,-0.005261830761076447,-1.0784449389457136,0.3626379096680212,51.31002696004307,69.66349379113,0.3531631739695733,-0.5343804831101657,0.07992148533473653,-0.1862789786728456,12.939059778114673,0.42399978637696023,1.2566865878803704,0.2791992187500014,-1.790526984165517,2.3489254216655198,-0.7556638827077578,1.3140623202077606,1.4240016937255895,4.812739454442513,-62.91175375244223,1.0348631014577585,6,0.5560016632080078,-0.8679990768432617,0.43600034713745117,-0.17599964141845703,2.312002182006836,4,0.07035176925066122,-1.0707954519080845,30.408000946044922,-2.2463719040248096,31.15200042724609,1.2471892052623643,30.81599998474121,0.07035176925066122 2851,2018-06-04,30.78400039672852,30.808000564575195,30.08799934387207,30.336000442504886,167375.0,0.01772022017240693,1.9032290316750848,-1.6969699159032454,59.56608756498909,68.90167516213302,-0.21413561630700428,-0.852616783859542,-0.4690937273683211,-0.6998501448664243,10.378724952266674,0.720001220703125,1.266645737509677,0.6492004394531286,-1.079035873773897,2.377436752680154,-0.214917717160386,1.513318596066643,0.8281604766845696,43.93941765716659,-20.45700769285554,0.8641181566135134,6,0.020000457763668322,-1.4040002822876012,-0.5960001945495641,-0.7120008468627965,1.6559982299804652,0,0.058471907934740885,-1.0784449389457136,30.24799919128418,-1.0707954519080845,30.408000946044922,-2.2463719040248096,31.15200042724609,0.058471907934740885 2852,2018-06-05,30.86400032043457,30.968000411987305,30.47200012207031,30.743999481201172,364875.0,0.0025987500868975832,2.0243825850308705,0.2678590435156526,58.75252870017736,67.5181585523304,-0.2726411430010778,-0.6914678272044128,-0.5604147726743705,-0.7468913682921468,7.938980826655544,0.49600028991699574,1.2183452916631339,0.5536003112792969,-0.6033784762044938,1.7105790987630876,-0.02488908246259669,1.1320897050211904,0.6567108612060579,48.989912977303185,-11.685753968474252,0.5784893937418951,6,-0.05999946594238281,-1.4840002059936523,-0.708000659942627,-0.7920007705688477,1.648000717163086,1,0.0764644465558928,1.9032290316750848,30.78400039672852,-1.0784449389457136,30.24799919128418,-1.0707954519080845,30.408000946044922,0.0764644465558928 2853,2018-06-06,31.167999267578125,31.20000076293945,30.75200080871582,30.90399932861328,161125.0,0.009849628822816037,1.7316826386304804,2.1999841055392197,62.14689011864807,66.0226511539304,-0.47482207821394695,-0.9078056531039351,-0.879141257586312,-1.0233657385644221,8.16859496546061,0.44799995422362926,1.1107832095265415,0.7723993301391587,-0.37304967305905734,1.9178483333373748,0.1996748285400507,1.3451238317382668,0.26674920379639033,92.46565387862546,33.781973028787775,0.5727245015991081,6,-0.28799915313720703,-1.787999153137207,-1.1319994926452637,-1.1079998016357422,1.368000030517571,2,0.06776179290775697,2.0243825850308705,30.86400032043457,1.9032290316750848,30.78400039672852,-1.0784449389457136,30.24799919128418,0.06776179290775697 2854,2018-06-07,31.36000061035156,31.423999786376953,30.92799949645996,31.07200050354004,101250.0,0.006160207497603487,1.3846256126692433,1.0909097477097227,60.74219877773242,64.32087555616516,-0.5657927063211368,-0.95867774472093,-1.0746581909551658,-1.1822312647961333,8.49705933872314,0.4960002899169922,1.0454458124807289,0.8436006546020458,-0.1578012931703121,1.8450026023744037,0.34289968071586685,1.3443016284882248,-1.2720012664794886,95.20964409971292,39.41554864661779,0.5007009738861796,6,-0.480000495910641,-1.980000495910641,-1.6280007362365687,-1.4760007858276332,0.6559982299804723,3,0.06454075960157835,1.7316826386304804,31.167999267578125,2.0243825850308705,30.86400032043457,1.9032290316750848,30.78400039672852,0.06454075960157835 2855,2018-06-08,31.88800048828125,31.992000579833984,31.392000198364254,31.392000198364254,129125.0,0.016836730473640538,-1.4193549627567121,1.7222225901520254,62.28893469388485,62.52502292018766,-0.9994914320155388,-1.3412187203420132,-1.5921156987799918,-1.672666746936173,9.046472087721916,0.6319999694824254,0.9934148853868336,1.235600471496582,0.26698658256373164,2.2042143604294324,0.7512935270301568,1.7199074159630072,-1.7732811355590812,94.53781386333014,39.288579361677165,0.48430694446642525,6,-0.8480005264282227,-2.3480005264282227,-2.418001174926758,-2.1400012969970703,0.5279998779296946,4,0.01028597309231638,1.3846256126692433,31.36000061035156,1.7316826386304804,31.167999267578125,2.0243825850308705,30.86400032043457,0.01028597309231638 2856,2018-06-11,32.647998809814446,32.695999145507805,31.336000442504886,31.992000579833984,298000.0,0.02383336395809743,2.61702311141777,1.322576303514341,72.25040976943582,63.18825651906498,-1.6565264689779227,-2.0075642013547395,-2.369661141357401,-2.4034568793959252,10.05113906170191,1.359998703002919,0.9265326583150966,1.8707988739013608,0.5830406823180567,3.1585570654846613,1.2269197781097105,2.514677969693011,-2.4581882080078046,97.8417105768703,41.34483637691262,0.6438790957916508,6,-1.2559995651245082,-2.755999565124508,-3.4319992065429616,-3.035999298095696,-0.38399887084960227,0,-0.0026953393693759375,-1.4193549627567121,31.88800048828125,1.3846256126692433,31.36000061035156,1.7316826386304804,31.167999267578125,-0.0026953393693759375 2857,2018-06-12,32.70399856567383,32.88800048828125,32.17599868774414,32.74399948120117,198250.0,0.0017152584507735824,3.3414356159285448,-0.06097716990567969,78.19818217590749,63.22998860110735,-1.5830211477729286,-1.9512732407115294,-2.414291790152255,-2.4242613444477996,11.130350764516054,0.7120018005371094,0.8372509560333938,1.7919986724853523,0.2957234046394106,3.288273940331294,1.0438610385623832,2.5401363064083213,-2.3638166512451164,91.38567648826347,31.268125318205847,0.7481376339229703,6,-1.215998649597168,-2.619997978210449,-3.671998977661133,-3.167999267578125,0.0240020751953125,1,-0.008072405532757676,2.61702311141777,32.647998809814446,-1.4193549627567121,31.88800048828125,1.3846256126692433,31.36000061035156,-0.008072405532757676 2858,2018-06-13,32.487998962402344,32.959999084472656,32.29600143432617,32.79199981689453,124125.0,-0.006604684831970298,1.0749946355768543,7.599847415601754,73.80530099616801,64.34006219522068,-1.2936182866857813,-1.6364552856732644,-2.20054639431482,-2.180735235628255,12.555999432505494,0.6639976501464844,0.7010142651707341,1.4599990844726562,-0.14889754120794407,3.0688957101532566,0.6555507716323561,2.2644473973129564,-1.9439915620654276,76.77164282636835,14.192497565313985,0.8044483128402993,6,-0.9639997482299805,-2.107999801635742,-3.5019993782043457,-2.9519996643066406,0.0800018310546875,2,0.0007387982012401206,3.3414356159285448,32.70399856567383,2.61702311141777,32.647998809814446,-1.4193549627567121,31.88800048828125,0.0007387982012401206 2859,2018-06-14,32.976001739501946,33.023998260498054,32.36800003051758,32.535999298095696,185875.0,0.015021016765740303,1.4477752156459809,-1.447372383677157,74.95771198970482,66.96758275407198,-1.541105966638618,-2.003503742381749,-2.6890477369143255,-2.6396271668593236,14.077618628638621,0.6559982299804759,0.7195370431734851,1.8060017585754338,0.03540144489140573,3.576602072259462,0.9207016017334197,2.691301915417448,-2.1903951707514544,97.15660053084842,31.19290702338168,0.8853001568420138,6,-1.4200029373168839,-2.2280025482177663,-4.016002178192132,-3.440002441406243,-0.808002471923821,3,-0.013343110692500049,1.0749946355768543,32.487998962402344,3.3414356159285448,32.70399856567383,2.61702311141777,32.647998809814446,-0.013343110692500049 2860,2018-06-15,33.040000915527344,33.23199844360352,32.512001037597656,32.976001739501946,370250.0,0.0019407803447781813,2.21431551699173,0.14545186572341745,73.85160007868656,68.55486192226059,-1.3046032061284905,-1.9667149186742776,-2.763644037517956,-2.7084646030633053,15.90141561176887,0.7199974060058665,0.6669986485491428,1.74200086593628,-0.18205699099215167,3.666058722864708,0.7799719374720624,2.704029794400494,-1.985787343767143,89.87353742119316,24.791557363801132,0.9620289284642147,6,-1.1880016326904297,-2.172001838684075,-4.108001232147217,-3.5040016174316406,-1.3600006103515625,4,-0.03099279802725663,1.4477752156459809,32.976001739501946,1.0749946355768543,32.487998962402344,3.3414356159285448,32.70399856567383,-0.03099279802725663 2861,2018-06-18,33.01599884033203,33.200000762939446,32.43199920654297,32.992000579833984,153125.0,-0.0007264550402610315,2.918354239448924,0.37497764797039407,74.50976558930768,70.30566602105286,-1.040071084011931,-1.867059002849743,-2.7386150422398288,-2.681058825339516,16.86463421203247,0.7680015563964773,0.7382254351153819,1.6091988563537605,-0.44734402454931654,3.6657417372568375,0.5809274159022237,2.6374702968053008,-1.6568953865137637,79.54548738548627,14.69228600399309,1.028271440451539,6,-1.0239992141723597,-1.987999916076653,-4.083999156951904,-3.479999542236328,-1.3759994506835902,0,-0.018172961448863822,2.21431551699173,33.040000915527344,1.4477752156459809,32.976001739501946,1.0749946355768543,32.487998962402344,-0.018172961448863822 2862,2018-06-19,33.0,33.192001342773445,32.448001861572266,32.919998168945305,303125.0,-0.00048457841331417395,2.206863099740141,3.333651247814634,72.16888443068346,71.41922094461233,-0.7702132398610146,-1.74720904969071,-2.722269786232232,-2.6746161946221676,17.879906342341854,0.743999481201179,0.9090376865669221,1.4704000473022454,-0.661155740410166,3.601955835014653,0.40462215344604147,2.5361779411584493,-1.3786912476117976,75.21376229795432,10.562303957463811,1.0657778938562041,6,-0.9200010299682617,-1.740000724792477,-3.884000301361084,-3.464000701904297,-1.1040000915527344,1,-0.02230303215258045,2.918354239448924,33.01599884033203,2.21431551699173,33.040000915527344,1.4477752156459809,32.976001739501946,-0.02230303215258045 2863,2018-06-20,31.77599906921387,33.11999893188477,31.69599914550781,33.040000915527344,1130375.0,-0.03709093729654933,1.0000026788644243,-15.799661453364946,64.71597234675471,71.86075134117037,0.6136322349396401,-0.4206514902547873,-1.517038472965961,-1.464064825820902,18.78352195071284,1.4239997863769638,0.9837064281506542,0.16759920120239613,-1.8715160789730554,2.206714481377844,-0.8519584388853296,1.187156841290122,1.455999374389652,5.208330746325426,-63.0578768121643,1.0195576400877242,6,0.5080003738403356,-0.5159997940063477,-2.6759991645813024,-2.2399997711181676,-0.08799934387207031,2,0.029959768364218542,2.206863099740141,33.0,2.918354239448924,33.01599884033203,2.21431551699173,33.040000915527344,0.029959768364218542 2864,2018-06-21,31.18400001525879,31.983999252319336,30.944000244140625,31.78400039672852,468375.0,-0.018630383663645,1.0800019836463617,0.47468315273404255,59.21260321455712,71.51893673235618,1.3164823090848685,0.2510040545062253,-0.9368904036128569,-0.8800249993902654,19.593271296599717,1.039999008178711,1.0531614453344886,-0.4667998313903823,-2.4283039599922986,1.4947042972115305,-1.4475518956913405,0.5139522329105759,2.0172784423828176,10.489508740632028,-63.08487612120906,0.9807520643009572,6,0.9039993286132812,0.15599918365479226,-2.078000068664551,-1.648000717163086,0.5520000457763707,3,0.0443817591560105,1.0000026788644243,31.77599906921387,2.206863099740141,33.0,2.918354239448924,33.01599884033203,0.0443817591560105 2865,2018-06-22,30.832000732421875,31.23200035095215,30.67200088500977,31.15999984741211,1224000.0,-0.01128781691459324,1.3728784792939428,0.5466648440902397,50.490199515838825,69.10113559306764,1.679558786355507,0.6535217450016049,-0.5902448151626558,-0.5277658825621785,20.093051627063623,0.5599994659423793,1.0777951698406696,-0.8295991897583015,-2.7693715282517957,1.1101731487351927,-1.7994853590050468,0.14028697948844737,2.2879981994628977,6.329108193752715,-68.06121590576747,0.9698861692467479,6,1.1199989318847727,0.5079984664917063,-1.7260007858276367,-1.2960014343261719,1.2639999389648438,4,0.043331554988948806,1.0800019836463617,31.18400001525879,1.0000026788644243,31.77599906921387,2.206863099740141,33.0,0.043331554988948806 2866,2018-06-25,30.97599983215332,31.03199958801269,30.67200088500977,30.72800064086914,177750.0,0.004670442926528073,1.0,-0.7560971354802694,51.1290275442728,66.09345174510821,1.4230987623122289,0.545027374603194,-0.7400979091286786,-0.665811166275887,20.094526419877663,0.3599987030029226,1.1057518928709342,-0.6904001235961914,-2.62248878732305,1.2416885401306672,-1.6564444554596207,0.2756442082672379,1.9971192169189536,12.063448092121737,-62.832473291828144,0.9660443318634286,6,0.9759998321533274,0.6079998016357457,-1.7699995040893555,-1.4400005340576172,1.239999771118164,0,0.022727288121034306,1.3728784792939428,30.832000732421875,1.0800019836463617,31.18400001525879,1.0000026788644243,31.77599906921387,0.022727288121034306 2867,2018-06-26,31.583999633789066,31.76000022888184,30.82399940490723,30.983999252319336,448875.0,0.019628092876105896,-1.034784231203822,2.4193642663221264,53.95137130541786,63.887459557247105,0.7146753703139375,-0.0026200706220755876,-1.364544840109609,-1.2619619328957832,20.60244380889197,0.9360008239746094,1.1013100681837855,-0.12080030441283895,-2.011815620708351,1.7702150118826765,-1.0663079625605967,0.8247073537349188,1.2510523254394563,37.25488057245432,-33.955482486817765,0.9455076581477576,6,0.3680000305175817,0.0,-2.039999961853031,-2.048000335693363,0.2560005187988246,1,0.0017730419360650895,1.0,30.97599983215332,1.3728784792939428,30.832000732421875,1.0800019836463617,31.18400001525879,0.0017730419360650895 2868,2018-06-27,31.520000457763672,31.6879997253418,31.215999603271484,31.583999633789066,247875.0,-0.0020263163870141154,2.4705973100710406,-0.10666522555973229,51.55763158891571,61.28745062382608,0.7005994355544303,0.09524561848407487,-1.3348393073533984,-1.1756356725796238,20.590158199524044,0.47200012207031605,0.9689659963350792,-0.20319948196411275,-2.0786644628065076,1.6722654988782821,-1.1409319723853102,0.7345330084570847,1.1852684370117288,64.63419420961952,-3.39417005493479,0.9377324904211977,6,0.43199920654297586,0.06399917602539418,-1.8080005645751953,-1.9840011596679688,0.7039985656738281,2,0.011928916409358115,-1.034784231203822,31.583999633789066,1.0,30.97599983215332,1.3728784792939428,30.832000732421875,0.011928916409358115 2869,2018-06-28,31.95199966430664,32.136001586914055,31.23200035095215,31.559999465942386,174625.0,0.013705558384170757,1.378937963815807,-6.12508195744134,50.6349128257916,58.70781870683775,0.12077036152327736,-0.22677716958049388,-1.787018993715872,-1.56149244011025,21.39413402757603,0.904001235961907,0.8082273577911963,0.15159978866577006,-1.6201615453342058,1.9233611226657459,-0.7342808783342178,1.037480455665758,0.6312731498828228,87.43156868927208,21.81642514792405,0.8858806669999875,6,-0.01599884033203125,-0.3680000305175746,-2.2319998741149902,-2.4160003662109375,0.3600006103515554,3,-0.008262391766977628,2.4705973100710406,31.520000457763672,-1.034784231203822,31.583999633789066,1.0,30.97599983215332,-0.008262391766977628 2870,2018-06-29,32.375999450683594,32.63199996948242,31.90399932861328,32.07199859619141,198000.0,0.013269898310952932,-1.2750041723291132,0.7755119914753126,47.108849467815595,55.6632724711164,-0.4551914654403362,-0.5092898825061241,-2.211987951274857,-1.938715057288551,22.613711369993712,0.7280006408691406,0.687280957001807,0.4691995620727525,-1.159868902639552,2.098268026785057,-0.3453346702833997,1.2837337944289047,-1.7039985656738246,86.93874293988732,24.35079380014414,0.8145342323561526,6,-0.4439983367919851,-0.7160005569457972,-2.5759997367858887,-2.8400001525878906,-1.1199989318847656,4,-0.019767710665528848,1.378937963815807,31.95199966430664,2.4705973100710406,31.520000457763672,-1.034784231203822,31.583999633789066,-0.019767710665528848 2871,2018-07-02,32.583999633789055,32.68000030517578,31.895999908447266,32.279998779296875,325750.0,0.006424517748781611,2.161277917922845,1.0,48.76442589815472,53.06277707861321,-0.8168115045239475,-0.6066264369133734,-2.394317364734352,-2.095443441540141,23.676859766977877,0.7840003967285156,0.5127702312191005,0.5871997833251896,-0.9783352845230837,2.152734851173463,-0.19556775059894704,1.3699673172493263,-1.872798767089833,94.82755254198233,34.4000605174223,0.7827675339241359,7,-0.6879997253417827,-0.9240007400512589,-2.7899999618530202,-3.0480003356933523,-2.2639999389648366,0,-0.014976643993584227,-1.2750041723291132,32.375999450683594,1.378937963815807,31.95199966430664,2.4705973100710406,31.520000457763672,-0.014976643993584227 2872,2018-07-03,33.2239990234375,33.312000274658196,32.60800170898437,32.65599822998047,233000.0,0.019641523350153012,-1.1204972940675857,1.868418410881939,56.969699159032444,52.202080057755175,-1.588771435217602,-1.118079823608582,-2.9862372730760036,-2.7174836984761903,24.821117247710216,0.7280006408691406,0.3499974858581396,1.1091992378234892,-0.45258641848227654,2.670984894129255,0.32830640967060987,1.890092065976372,-2.434046179199214,95.80146836677899,35.89473582343325,0.7808928281528824,7,-1.2319984436035156,-1.5239992141723668,-3.429999351501465,-3.687999725341797,-3.967998504638672,1,-0.030339497044137742,2.161277917922845,32.583999633789055,-1.2750041723291132,32.375999450683594,1.378937963815807,31.95199966430664,-0.030339497044137742 2873,2018-07-05,33.279998779296875,33.448001861572266,33.040000915527344,33.391998291015625,117500.0,0.0016855212348119153,2.642757399271142,-0.19718196349178632,53.13528574452371,51.526822561084806,-1.5745765899925388,-1.0622007315645092,-2.9870995836885648,-2.740837525250459,25.80637896865309,0.4080009460449219,0.1769504641708508,1.0595990180969252,-0.518161483320263,2.63735951951411,0.2707187673883311,1.8484792688055194,-2.338723089233394,92.41863863944853,35.68608858764011,0.7888802507085931,7,-1.2199974060058594,-1.511998176574707,-3.4459991455078125,-3.743999481201172,-4.015998840332031,3,-0.043269191091581116,-1.1204972940675857,33.2239990234375,2.161277917922845,32.583999633789055,-1.2750041723291132,32.375999450683594,-0.043269191091581116 2874,2018-07-06,33.38399887084961,33.487998962402344,33.05599975585937,33.20800018310547,183500.0,0.0031250028656080175,1.2500024835342054,-1.5714237057220708,53.51880308328891,51.863334068579256,-1.4904223770599074,-1.0612016182928272,-3.029748347578824,-2.8150876163781895,26.609672091139824,0.43199920654297586,0.018458563776498238,1.062399196624753,-0.5424065263588815,2.6672049196083876,0.2599963351329393,1.8648020581165703,-2.242185087065426,93.4673270505807,39.23624144637144,0.8024028614918165,7,-1.3039989471435547,-1.5959997177124023,-3.413998603820801,-3.8479995727539062,-3.871999740600586,4,-0.034747180884462714,2.642757399271142,33.279998779296875,-1.1204972940675857,33.2239990234375,2.161277917922845,32.583999633789055,-0.034747180884462714 2875,2018-07-09,32.215999603271484,33.576000213623054,32.17599868774414,33.439998626708984,293875.0,-0.03498679927760251,-1.1472401970535688,-6.954591759325488,43.36869984588153,51.001075435424674,-0.1178504097797699,0.1397979622788199,-1.7925885939271033,-1.6212734378968676,26.36158926894524,1.4000015258789134,-0.052830292895155395,-0.12200002670287802,-1.7148075870511548,1.4708075336454023,-0.9184038068770164,0.6744037534712604,-0.8395673016254861,19.04759742235495,-30.660268514792715,0.7964037801741395,7,-0.01599979400634055,-0.38399982452392223,-2.1239991188049316,-2.6800003051757812,-3.1999988555908203,0,0.0029799066479054837,1.2500024835342054,33.38399887084961,2.642757399271142,33.279998779296875,-1.1204972940675857,33.2239990234375,0.0029799066479054837 2876,2018-07-10,32.560001373291016,32.62400054931641,32.03200149536133,32.240001678466804,200125.0,0.010677979086658462,1.6428644414168416,-0.26143786775705014,46.540889556661185,50.17768857445171,-0.23862647102341583,-0.22254433943832908,-2.0542695141626304,-1.9443511473249835,25.402030654543566,0.5919990539550852,-0.0419732089856808,0.22640161514281942,-1.3632834741970328,1.8160867044826716,-0.5684409295271067,1.0212441598127455,-0.9196209222077698,34.196911673872606,-11.777164521225117,0.7948425446699259,7,-0.16400146484375,-0.7280015945434535,-2.468000888824463,-3.0240020751953125,-3.8080005645751953,1,-0.04004916460359431,-1.1472401970535688,32.215999603271484,1.2500024835342054,33.38399887084961,2.642757399271142,33.279998779296875,-0.04004916460359431 2877,2018-07-11,32.439998626708984,32.63199996948242,32.240001678466804,32.560001373291016,110500.0,-0.003685587884540764,1.9696847094182046,-0.37500894070525115,56.316588022384444,50.70646151150379,0.01739868496981245,-0.12999901386153567,-1.8439059889179639,-1.802887840711211,24.237704847065896,0.3919982910156179,0.05758456480273111,0.1195988655090332,-1.461497315842827,1.7006950468608935,-0.6709492251669005,0.9101469561849633,-0.5673438041209629,26.42470660901779,-23.685384404849586,0.7905480906759309,7,-0.03599834442138672,-0.4159984588623047,-2.3479981422424316,-2.9039993286132812,-3.5679988861083984,2,-0.0653513878431331,1.6428644414168416,32.560001373291016,-1.1472401970535688,32.215999603271484,1.2500024835342054,33.38399887084961,-0.0653513878431331 2878,2018-07-12,32.512001037597656,32.647998809814446,32.18399810791016,32.61600112915039,117625.0,0.0022195565331926126,4.52396739253873,0.866647593616886,64.02027523641485,52.193724001573045,0.11276845083133935,-0.21092530129705267,-1.8225900186523667,-1.8520267007186106,22.919952249714886,0.46400070190428266,0.15765991834553716,0.19040117263794087,-1.3912669768434682,1.7720693221193464,-0.6004329021027601,0.9812352473786454,-0.4799995422363281,31.088079061148715,-23.040939760122743,0.7908340747407032,7,0.2239990234375,-0.3880004882812429,-2.4200005531311035,-2.976001739501953,-3.6240005493164062,3,-0.10014765055628261,1.9696847094182046,32.439998626708984,1.6428644414168416,32.560001373291016,-1.1472401970535688,32.215999603271484,-0.10014765055628261 2879,2018-07-13,32.535999298095696,32.695999145507805,32.487998962402344,32.52000045776367,87000.0,0.0007381354494386816,-4.199885561701138,-0.15383486776943614,69.32847323005606,54.66257108626643,0.20151361430697534,-0.2841459106231312,-1.7257924703145093,-1.8550890013783743,21.49794786653792,0.20800018310546164,0.2047136969198533,0.2363995552062903,-1.3189644967967808,1.791763607209358,-0.5412824707952453,1.0140815812078259,-0.35200119018553266,32.64237183446511,-26.395653791642246,0.7776820260015346,7,0.20000076293946023,-0.41199874877928266,-2.405999183654778,-2.999999999999993,-3.3039989471435476,4,-0.10056550988806912,4.52396739253873,32.512001037597656,1.9696847094182046,32.439998626708984,1.6428644414168416,32.560001373291016,-0.10056550988806912 2880,2018-07-16,32.01599884033203,32.576000213623054,31.871999740600586,32.535999298095696,93000.0,-0.015982310947311174,1.3466592916133882,-32.502384358621526,60.869549616357595,56.00758483273341,0.7432370186018034,0.1635929226658348,-1.07848986632699,-1.3182411857508853,19.483290231774042,0.704000473022468,0.2680638549438612,-0.232400798797606,-1.7521517410481167,1.287350143452901,-0.9922762699228613,0.5274746723276493,1.5600013732910227,17.475631520347918,-45.54200603857559,0.7598754711252539,7,0.7080011367797852,0.1080017089843821,-1.8859987258911133,-2.479999542236328,-2.95999908447266,0,-0.07821088833026202,-4.199885561701138,32.535999298095696,4.52396739253873,32.512001037597656,1.9696847094182046,32.439998626708984,-0.07821088833026202 2881,2018-07-17,32.416000366210945,32.63199996948242,32.0,32.0,139375.0,0.012493801235868851,-2.038458716942376,-0.8000000000000246,59.090909090909136,56.24327482516415,0.3541403192586401,-0.2989932707119891,-1.3493325074410834,-1.6967267995923976,17.543549961521354,0.6319999694824219,0.3220234928753527,0.19760065078735778,-1.2814947671035526,1.6766960686782681,-0.541947058158101,0.937148359732813,1.1259198379516633,66.01954107862637,-0.24629920559324603,0.7395477089454554,7,0.3079996109008718,-0.29199981689453125,-2.1260004043579173,-2.8760004043579173,-3.4239997863769602,1,-0.10488646286154091,1.3466592916133882,32.01599884033203,-4.199885561701138,32.535999298095696,4.52396739253873,32.512001037597656,-0.10488646286154091 2882,2018-07-18,32.263999938964844,32.49599838256836,32.040000915527344,32.49599838256836,137000.0,-0.00468905557529975,2.9310390186954307,-0.5576880754135547,57.97597168751907,56.781128818830304,0.3974391404116915,-0.21603553929006125,-1.063665784353205,-1.5291131426943707,15.498983716758854,0.4559974670410156,0.3660210135396653,0.08240022659301616,-1.350725252422606,1.5155257056086384,-0.6341625129147985,0.7989629661008273,1.2445218559265214,47.57287396444129,-18.118645567113255,0.7165627395078116,7,0.46000003814697266,-0.1399993896484304,-1.622000694274906,-2.372000694274906,-3.336000442504883,2,-0.10885194448589197,-2.038458716942376,32.416000366210945,1.3466592916133882,32.01599884033203,-4.199885561701138,32.535999298095696,-0.10885194448589197 2883,2018-07-19,32.72800064086914,32.759998321533196,32.215999603271484,32.240001678466804,174625.0,0.014381375613131242,-1.0298341755034963,-2.1034579147277594,58.262349414717754,57.3081895223224,-0.1710886875914639,-0.6377558667433476,-1.453939087366269,-1.972727893663052,14.88693883935251,0.5439987182617116,0.3988098570013108,0.4988008499145522,-0.9408268634144861,1.9384285632435905,-0.2210130067499705,1.2186147065790713,0.747790712936407,96.39665182455019,32.073106534523276,0.7198138566645191,7,-0.004000663757324219,-0.6040000915527273,-1.942000389099121,-2.7400007247924805,-3.7520008087158203,3,-0.11781962920928835,2.9310390186954307,32.263999938964844,-2.038458716942376,32.416000366210945,1.3466592916133882,32.01599884033203,-0.11781962920928835 2884,2018-07-20,32.56800079345703,32.79199981689453,32.439998626708984,32.59999847412109,106000.0,-0.004888775491293185,-1.4444356141884553,-0.06556915716897471,52.1660767895998,58.28567584940221,-0.15534716584436126,-0.3886817709730792,-1.203787220288369,-1.7860399704570753,15.407478992273651,0.3520011901855469,0.32445382911630105,0.2696009635925307,-1.089274610058304,1.6284765372433618,-0.4098368232328866,0.949038750417948,0.875714728084418,75.65228208025377,13.603257422065695,0.6794377868254161,7,-0.23600101470947266,-0.4440002441406179,-1.6160016059875488,-2.544001579284668,-3.4560012817382812,4,-0.1129943569000127,-1.0298341755034963,32.72800064086914,2.9310390186954307,32.263999938964844,-2.038458716942376,32.416000366210945,-0.1129943569000127 2885,2018-07-23,32.167999267578125,32.576000213623054,32.0,32.576000213623054,80875.0,-0.012282041148785172,1.8235239119255127,12.750953743446068,45.5017341002314,58.17021413202112,0.26499670599581293,0.1228393612598282,-0.7236442509141412,-1.3493981372298336,16.08521327983663,0.576000213623054,0.2552018844234496,-0.1972004890441923,-1.3713529768121262,0.9769519987237416,-0.7842767329281628,0.38987575483977466,1.244281938344507,21.212033638701847,-35.175071577259196,0.5870762438839673,7,0.1640005111694336,-0.043998718261711645,-1.0160002708435059,-2.112000465393063,-3.2639999389648438,0,-0.09127079655168813,-1.4444356141884553,32.56800079345703,-1.0298341755034963,32.72800064086914,2.9310390186954307,32.263999938964844,-0.09127079655168813 2886,2018-07-24,31.68000030517578,32.18399810791016,31.559999465942386,32.17599868774414,110375.0,-0.015170323722749957,1.4375079162847686,1.215679491374856,32.73707466455119,55.55026820337299,0.6873191216304022,0.7022913609015831,-0.19124424438551557,-0.8190493812886572,17.027487951834992,0.623998641967777,0.1534540464355274,-0.7203994750976577,-1.7528572307103119,0.3120582805149965,-1.2366283529039848,-0.20417059729133058,1.7014752714404082,9.740325085187912,-39.940150035084756,0.5162288778063276,7,0.4959993362426758,0.4440002441406321,-0.3200011253356898,-1.5200014114379847,-2.856000900268551,1,-0.08282829936992486,1.8235239119255127,32.167999267578125,-1.4444356141884553,32.56800079345703,-1.0298341755034963,32.72800064086914,-0.08282829936992486 2887,2018-07-25,31.63999938964844,31.8799991607666,31.327999114990234,31.71999931335449,117875.0,-0.0012626551496845995,1.7600028610256777,0.16129069472322694,31.597889250725117,51.94778087162968,0.6726416812063185,0.787055491232092,-0.10174935241551353,-0.7596217627456205,17.230936913825147,0.5520000457763672,0.20351112039652008,-0.7632003784179666,-1.786599830974577,0.26019907413864374,-1.2749001046962682,-0.25150065213966144,1.6686171425407927,21.311483953004444,-22.01432716333286,0.5116997262783052,7,0.42000007629394176,0.4840011596679723,-0.13000011444091442,-1.4800004959106445,-2.7039985656738317,2,-0.08369149370719631,1.4375079162847686,31.68000030517578,1.8235239119255127,32.167999267578125,-1.4444356141884553,32.56800079345703,-0.08369149370719631 2888,2018-07-26,31.895999908447266,32.023998260498054,31.61599922180176,31.73600006103516,107625.0,0.008091040573236619,-1.0399874115470986,-2.0000000000001332,33.8542106456991,48.006196140034454,0.3576868494440575,0.590967424575382,-0.3094187502564907,-1.0001301796289361,17.35888325542773,0.4079990386962926,0.21118567801731558,-0.5259998321533175,-1.4933660322445803,0.44136636793794537,-1.009682932198949,-0.04231673210768605,1.29377957871003,38.79784980418418,1.7396438440732993,0.48368310004563136,7,0.1639995574951172,0.22800064086914773,-0.22600078582763672,-1.736001014709469,-2.832000732421875,3,-0.09305243354986548,1.7600028610256777,31.63999938964844,1.4375079162847686,31.68000030517578,1.8235239119255127,32.167999267578125,-0.09305243354986548 2889,2018-07-27,31.6879997253418,32.040000915527344,31.28000068664551,31.90399932861328,205625.0,-0.006521199639531572,2.114737311122735,-1.3499988079059755,42.76317990931757,45.99437728369668,0.4836045098249606,0.8202288640805726,-0.05347634328421691,-0.7819054529353231,17.1476631728635,0.7600002288818324,0.1509294322734931,-0.7208000183105447,-1.721789911147706,0.2801898745266165,-1.2212949647291218,-0.22030507189196413,1.3900729394854743,31.481418797104155,-7.5305257360162585,0.5004949464185798,7,0.3480005264282191,0.4360008239746129,0.08399963378906605,-1.528000831604004,-2.639999389648441,4,-0.08558444574270863,-1.0399874115470986,31.895999908447266,1.7600028610256777,31.63999938964844,1.4375079162847686,31.68000030517578,-0.08558444574270863 2890,2018-07-30,31.73600006103516,31.856000900268555,31.31999969482422,31.6879997253418,140500.0,0.0015147796045633655,2.7222045617103356,-0.22222418451866216,37.708843314453375,43.61859219742382,0.43774282280194754,0.7608311901688971,-0.06307806264680238,-0.8255574493107076,16.416012465118918,0.5360012054443359,0.0390822307150529,-0.6407997131347649,-1.6861414834053043,0.4045420571357745,-1.1634705982700346,-0.1181288279994952,1.1982268455375724,50.442552563006835,10.374512152843543,0.5226708851352692,7,0.30000019073485973,0.38800048828125355,-0.022000789642333984,-1.5760011672973633,-2.040000915527351,0,-0.08268214470222746,2.114737311122735,31.6879997253418,-1.0399874115470986,31.895999908447266,1.7600028610256777,31.63999938964844,-0.08268214470222746 2891,2018-07-31,32.09600067138672,32.33599853515625,31.68000030517578,31.8799991607666,199000.0,0.011343603783060319,-1.129867073733361,4.5,45.21161866267071,42.20033075021844,0.030817473101294013,0.381980745234884,-0.3913107931075146,-1.1716634209432364,15.302921793312349,0.6559982299804688,-0.09706532850601235,-0.25639915466308594,-1.3041557991811672,0.7913574898549953,-0.780277476922123,0.2674791675959547,0.7058881375918347,77.2728832631622,34.013449806795236,0.5238783222590406,7,-0.06000041961669922,0.027999877929694605,-0.4500012397766042,-1.9360017776489222,-2.4160003662109375,1,-0.0994516848206286,2.7222045617103356,31.73600006103516,2.114737311122735,31.6879997253418,-1.0399874115470986,31.895999908447266,-0.0994516848206286 2892,2018-08-01,32.215999603271484,32.416000366210945,31.743999481201172,32.09600067138672,261375.0,0.003738750292080484,1.5846165132230063,0.5555467252995664,45.93404981109928,40.83051968314972,-0.10807118736237697,0.19246059866722476,-0.46795005276712587,-1.2752682801285715,13.491836083037335,0.6720008850097727,-0.15500245405972635,-0.08600025177001669,-1.050926008658827,0.8789255051187901,-0.5684631302144183,0.3964626266743885,0.4641381559204234,82.39429407093066,36.04224447684186,0.48246287844440394,8,-0.17999935150146484,-0.01599979400634055,-0.4479999542236257,-2.056000709533688,-2.6959991455078125,2,-0.10528930469752684,-1.129867073733361,32.09600067138672,2.7222045617103356,31.73600006103516,2.114737311122735,31.6879997253418,-0.10528930469752684 2893,2018-08-02,31.84000015258789,32.79199981689453,30.38400077819824,32.14400100708008,605750.0,-0.011671202362611544,2.0100016689316496,-2.5333630034650474,41.282585429248606,39.621242865332924,0.14384562378268484,0.4796389000028327,-0.04097625338268429,-0.8929421776714328,12.070103726916125,2.4079990386962926,-0.24281886396868657,-0.38999977111816264,-1.257654829844867,0.47765528760853826,-0.8238273004815113,0.043827758245189585,-0.5599994659423793,60.46511443700327,11.867523929616212,0.43382752936335117,8,-0.2519998550415039,0.1400003433227539,-0.07200050354003196,-1.680001258850094,-2.0559997558593714,3,-0.09120600862739792,1.5846165132230063,32.215999603271484,-1.129867073733361,32.09600067138672,2.7222045617103356,31.73600006103516,-0.09120600862739792 2894,2018-08-03,32.2239990234375,32.27199935913086,31.423999786376953,31.84000015258789,371000.0,0.012060265986474805,2.533334922792043,-1.263150629925212,52.69709584617758,40.420727503771396,-0.32864170222208955,0.00451118748476631,-0.37287204139584773,-1.268444960559684,10.535846249569778,0.8479995727539062,-0.3094067033348935,0.05199909210205078,-0.6249853418218407,0.7289835260259423,-0.286493124859895,0.39049130906399654,-1.8399982452392614,76.41191776535963,22.891249366384102,0.33849221696194576,8,-0.6359987258911133,-0.24399852752685547,-0.45599937438964133,-2.0640001296997035,-2.351999282836914,4,-0.09806355335083472,2.0100016689316496,31.84000015258789,1.5846165132230063,32.215999603271484,-1.129867073733361,32.09600067138672,-0.09806355335083472 2895,2018-08-06,32.312000274658196,32.647998809814446,31.97599983215332,32.33599853515625,244250.0,0.002730922724913487,1.0740747281729097,-0.06249565381522369,48.53273113399955,42.17580044482121,-0.44037882554834695,-0.0800324780703221,-0.41569995340838517,-1.346713476760879,10.165698332593804,0.6719989776611257,-0.41659692097071144,0.13520030975340802,-0.5444537750941123,0.8148543946009283,-0.2046267326703486,0.4750273521771682,-1.9279994964599574,80.06645623512331,26.964921614171942,0.3398270424237601,8,-0.7239999771118093,-0.3319997787475515,-0.5520000457763601,-2.1520013809203995,-2.776000976562493,0,-0.10101510000062552,2.533334922792043,32.2239990234375,2.0100016689316496,31.84000015258789,1.5846165132230063,32.215999603271484,-0.10101510000062552 2896,2018-08-07,31.256000518798828,32.416000366210945,30.86400032043457,31.84000015258789,473500.0,-0.032681348937953936,-1.269005864260369,24.335081862971652,38.66907600832571,42.96148786233239,0.6136873607446063,0.9204581758433292,0.6656228994285911,-0.2881724070462113,10.38292155305179,1.5520000457763743,-0.5101475498673196,-0.8555994033813477,-1.6247648219899844,-0.08643398477271091,-1.240182112685666,-0.4710166940770293,-0.8238397598266651,36.21262826885081,-16.86169249502501,0.38458270930431754,8,0.3319997787475586,0.7239999771118164,0.5399994850158762,-1.0960016250610316,-2.016000747680664,1,-0.049910460308341786,1.0740747281729097,32.312000274658196,2.533334922792043,32.2239990234375,2.0100016689316496,31.84000015258789,-0.049910460308341786 2897,2018-08-08,30.31999969482422,31.20000076293945,30.239999771118164,31.20000076293945,750375.0,-0.029946276185005005,1.1818177877383735,1.5068520889399777,25.528455536697322,42.03640396133219,1.500554586450356,1.7807927121176164,1.6186557168187434,0.6334563954581078,10.780195468782091,1.016000747680664,-0.5675785435286755,-1.6856002807617188,-2.7798377453761063,-0.5913628161473312,-2.232719013068916,-1.138481548454525,2.4720001220703125,3.1347931924396644,-42.62296614844035,0.5471187323071945,8,1.196000099182129,1.5880002975463903,1.4579997062683177,-0.16000080108642223,-0.8719997406005824,2,-0.021108159501653567,-1.269005864260369,31.256000518798828,1.0740747281729097,32.312000274658196,2.533334922792043,32.2239990234375,-0.021108159501653567 2898,2018-08-09,29.256000518798828,29.79999923706055,29.13599967956543,29.60000038146973,5682250.0,-0.03509232146222685,-1.273965086467344,0.39090846038138816,21.56593811467262,39.6811548730383,2.4034347112256853,2.728231204911701,2.67684232992719,1.6756008963622548,11.548297486664397,1.184000015258789,-0.5507793352450463,-2.5867994308471687,-4.206495140139417,-0.9671037215549241,-3.3966472854932945,-1.7769515762010464,3.4849592971801755,3.416881234389425,-36.9665720832877,0.8098478546461226,8,1.7079992294311523,2.0999994277954137,2.5899996757507324,0.943999290466305,0.07199859619140625,3,0.00902378774553303,1.1818177877383735,30.31999969482422,-1.269005864260369,31.256000518798828,1.0740747281729097,32.312000274658196,0.00902378774553303 2899,2018-08-10,29.263999938964844,29.66399955749512,28.983999252319336,29.11199951171875,1452250.0,0.0002734283574021834,-2.3333271001823372,-0.44186188350752226,23.269516266539924,38.07678520104792,2.25228269006357,2.595611575566089,2.6869884549223855,1.6473597876501103,12.328942342352732,0.6800003051757848,-0.529677294767648,-2.41520004272461,-4.367019845338731,-0.46338024011048873,-3.391109944031669,-1.4392901414175512,3.3327614715576175,7.641941060629659,-33.713873265637176,0.9759099013070598,8,1.6239995956420898,2.015999794006351,2.650001049041748,1.0040006637573242,-0.39999961853027344,4,0.017769288506295444,-1.273965086467344,29.256000518798828,1.1818177877383735,30.31999969482422,-1.269005864260369,31.256000518798828,0.017769288506295444 2900,2018-08-13,29.511999130249023,29.62400054931641,29.07999992370605,29.20000076293945,782250.0,0.008474548653684577,1.0298485155807966,2.052615068011869,29.121712146821665,36.28901781039803,1.8502010186919264,2.2666108243037755,2.4655488268483765,1.3849540234813134,14.121390936310874,0.5440006256103587,-0.5375124686034418,-2.0420008659362807,-4.211911264562296,0.12790953268973837,-3.1269560652492885,-0.957045666623273,2.8679965507812497,15.384606834552534,-28.7323098347323,1.0849551993130093,8,1.3760004043579102,1.7680006027221715,2.4220004081726074,0.7760000228881836,-0.7999992370605433,0,0.012198448799172423,-2.3333271001823372,29.263999938964844,-1.273965086467344,29.256000518798828,1.1818177877383735,30.31999969482422,0.012198448799172423 2901,2018-08-14,29.016000747680664,29.63999938964844,29.0,29.63999938964844,486750.0,-0.01680666837848932,1.0512845593067386,-2.0000061133288796,26.77053752612545,34.15973866762316,2.082335600582173,2.6296531890829513,2.9656112641746013,1.8700299801783409,15.950063030524705,0.639999389648441,-0.6104011763810142,-2.3679992675781243,-4.773511515596731,0.037512980440482124,-3.5707553915874257,-1.1652431435688229,3.160235147626956,1.444109817071966,-43.67560570180009,1.202756124009303,8,1.8719987869262695,1.8719987869262695,2.9999990463256907,1.315999031066898,-0.08800125122070312,1,0.017921096533491276,1.0298485155807966,29.511999130249023,-2.3333271001823372,29.263999938964844,-1.273965086467344,29.256000518798828,0.017921096533491276 2902,2018-08-15,28.75200080871582,29.040000915527344,28.45599937438965,28.983999252319336,810625.0,-0.00909842611532008,2.395340326909002,0.3717931867157748,22.20649625291395,32.04017320358597,2.015214753263546,2.758481250955736,3.228112316317997,2.1219724020619353,17.994902928229944,0.5840015411376953,-0.6866931681958093,-2.4563992500305183,-5.093069264949548,0.18027076488851534,-3.7747342574900316,-1.1380642425710015,3.232700888012502,22.02391849489736,-22.908373281323307,1.3183350074595164,8,1.799998283386227,1.8719987869262695,3.361999034881592,1.5799989700317418,0.03999900817871094,2,0.016972695766425128,1.0512845593067386,29.016000747680664,1.0298485155807966,29.511999130249023,-2.3333271001823372,29.263999938964844,0.016972695766425128 2903,2018-08-16,28.871999740600586,29.007999420166016,28.22400093078613,28.871999740600586,506625.0,0.004173585437865945,4.764708357292146,-0.0,24.71262143172528,28.930787157535722,1.5979741096605942,2.460963399208069,3.098177697813014,1.9871701608780086,19.81045232411859,0.7839984893798864,-0.8324785268313022,-2.143600273132325,-4.87464133224946,0.5874407859848141,-3.5091208026908944,-0.7780797435737554,2.8304057703406436,44.99996026353228,-1.566286860847221,1.3655205295585693,8,1.5640001296997,1.636000633239746,3.3420004844665527,1.4600000381469762,-0.6000003814697266,3,0.019950132266490117,2.395340326909002,28.75200080871582,1.0512845593067386,29.016000747680664,1.0298485155807966,29.511999130249023,0.019950132266490117 2904,2018-08-17,28.88800048828125,29.143999099731445,28.559999465942386,28.968000411987305,470875.0,0.0005541960316022276,1.7037189115682136,-100.0,24.277439520185553,26.23575475600083,1.1834498839404546,2.271596371750615,3.0660326171241863,1.9609074018831336,21.58994087246326,0.583999633789059,-1.010237525715354,-1.9435995101928718,-4.72957534655545,0.8423763261697061,-3.336587428374159,-0.5506115920115846,2.466564564644468,46.892675153658935,0.7830153076356865,1.3929879181812885,8,1.4320001602172852,1.619999885559082,3.5419998168945312,1.4439992904663121,-1.5600013732910156,4,0.015231190088337065,4.764708357292146,28.871999740600586,2.395340326909002,28.75200080871582,1.0512845593067386,29.016000747680664,0.015231190088337065 2905,2018-08-20,29.23200035095215,29.392000198364254,28.3439998626709,29.016000747680664,341875.0,0.011908053754376091,2.910454134610633,-2.6999976158119354,24.05794337173252,24.61229557415714,0.39851443662755415,1.7880343699314594,2.692531250325686,1.6125015587772324,24.00015425213244,1.0480003356933558,-1.1469576644790536,-1.4527997016906724,-4.251658228709033,1.3460588253276846,-2.852228965199849,-0.05337043818149212,1.8095082897596093,71.18647720675483,27.820020680055016,1.3994292635091792,8,0.480000495910641,1.2760000228881836,3.197999954223633,1.0999994277954137,-2.11199951171875,0,-0.012588944516265133,1.7037189115682136,28.88800048828125,4.764708357292146,28.871999740600586,2.395340326909002,28.75200080871582,-0.012588944516265133 2906,2018-08-21,29.05599975585937,29.24799919128418,28.97599983215332,29.22400093078613,416750.0,-0.00602081940954291,1.5185394498652534,-0.7777846458153047,21.664258534843256,24.182940351728913,0.25661209616442093,1.852342539111799,2.8118761759669866,1.7646338460268858,25.88760142090054,0.2719993591308594,-1.3953393411860553,-1.4976002693176298,-4.345607547833264,1.3504070091980012,-2.9216039085754453,-0.07359663005981432,1.7037581138598235,71.23282078750033,31.448060048722766,1.4240036392578157,8,-0.043999671936031604,1.4520006179809606,3.36800050735474,1.2760000228881907,-2.295999526977532,1,-0.011839202421576323,2.910454134610633,29.23200035095215,1.7037189115682136,28.88800048828125,4.764708357292146,28.871999740600586,-0.011839202421576323 2907,2018-08-22,28.992000579833984,29.23200035095215,28.82399940490723,29.15200042724609,285250.0,-0.0022026148321563355,1.5500083446582045,0.9523733835900834,22.948312408282987,24.3365374954634,0.12563627669926447,1.8000796719625924,2.8155025736403587,1.8183290822092886,27.59692367628447,0.4080009460449183,-1.661310231364702,-1.4291995048522956,-4.310561583763963,1.452162574059372,-2.869880544308131,0.011481534603539956,1.5141815959919036,65.75343584250024,27.403800391009533,1.440681039455834,8,-0.048000335693359375,1.5159997940063477,3.431999683380127,1.3399991989135778,-2.480001449584961,2,-0.0022075428426467925,1.5185394498652534,29.05599975585937,2.910454134610633,29.23200035095215,1.7037189115682136,28.88800048828125,-0.0022075428426467925 2908,2018-08-23,28.92799949645996,29.143999099731445,28.79999923706055,29.0,320750.0,-0.0022075428426467925,-1.0975536004001005,0.45000357628210713,16.6666602368214,23.60288682549467,0.15446067707095423,1.7184295428882805,2.824105802743663,1.8659289995762123,29.65286812502697,0.3439998626708949,-1.8190941302872758,-1.3448005676269545,-4.212032405066921,1.522431269813012,-2.778416486346938,0.08881535109302874,1.3499645548619519,55.72513804613326,21.273474135757525,1.4336159187199826,8,0.004000663757324219,1.580000877380371,3.4960007667541504,1.4040002822876012,-2.496000289916992,3,-0.004701316438493142,1.5500083446582045,28.992000579833984,1.5185394498652534,29.05599975585937,2.910454134610633,29.23200035095215,-0.004701316438493142 2909,2018-08-24,28.97599983215332,29.016000747680664,28.45599937438965,28.97599983215332,253750.0,0.0016593036687253537,12.99971390425329,-0.0,15.986927031819391,22.143466257161087,0.06851655614195096,1.5355646987734524,2.704391002101481,1.7997240688175786,31.44636941309707,0.5600013732910156,-1.8336410726195922,-1.1612002372741692,-4.003030301271437,1.680629826723095,-2.5821152692728013,0.2597147947244629,1.0965679071150127,60.30532128258255,30.31728262647362,1.4209150319986326,8,-0.043999671936035156,1.5320005416870117,3.448000431060791,1.4520006179809641,-2.6159992218017614,4,-0.024295985543224097,-1.0975536004001005,28.92799949645996,1.5500083446582045,28.992000579833984,1.5185394498652534,29.05599975585937,-0.024295985543224097 2910,2018-08-27,29.11199951171875,29.215999603271484,28.72800064086914,29.08799934387207,415000.0,0.004693528449517537,3.206881243063263,100.0,23.092338906969772,21.734777521699343,-0.14548984194174608,1.2573679360179497,2.494715388444508,1.6407608400080207,33.19127558562218,0.48799896240234375,-1.7118864244804186,-0.8940005302429199,-3.6664817241900494,1.878480663704206,-2.2802411272164846,0.4922400667306448,0.7757115467013627,82.82831931720757,51.41234650626078,1.3862405969735636,8,-0.30399894714355824,1.396000862121582,3.1160006523132324,1.576000213623054,-3.0,0,-0.06128058624109223,12.99971390425329,28.97599983215332,-1.0975536004001005,28.92799949645996,1.5500083446582045,28.992000579833984,-0.06128058624109223 2911,2018-08-28,28.90399932861328,29.31999969482422,28.86400032043457,29.12800025939941,321125.0,-0.00714482641502312,-2.000006274194864,-9.333306842565218,28.255500620943366,22.406889118147056,0.050234904809034475,1.2795745507639609,2.625877396005315,1.8303584716129393,35.798249645300885,0.45599937438964844,-1.6181398500395758,-0.9424006462097161,-3.5721277152523854,1.6873264228329496,-2.257264180731049,0.3724628883116168,0.8173407170434324,51.85182732320055,16.1620692600316,1.3148635345213335,8,-0.09599876403808949,1.6040010452270508,3.324000835418701,2.1200008392333984,-3.119998931884762,1,-0.06172151019993377,3.206881243063263,29.11199951171875,12.99971390425329,28.97599983215332,-1.0975536004001005,28.92799949645996,-0.06172151019993377 2912,2018-08-29,28.82399940490723,28.992000579833984,28.68000030517578,28.91200065612793,238500.0,-0.0027677804305390463,1.5161201009044485,0.3928610962100022,40.49292257012165,24.160255911302208,0.15815338002087387,1.151460787934031,2.6270410706885237,1.891048365964398,38.735185684234686,0.3120002746582031,-1.5909085398752651,-0.8528005599975543,-3.2678181989350144,1.5622170789399021,-2.0603093794662826,0.3547082594711739,0.7476067292624258,42.59258032826735,2.7040076062047476,1.2075088194687285,8,0.04400062561034801,1.684000968933102,3.3260006904602015,2.2160005569458043,-3.0559997558593786,2,-0.07160696706349501,-2.000006274194864,28.90399932861328,3.206881243063263,29.11199951171875,12.99971390425329,28.97599983215332,-0.07160696706349501 2913,2018-08-30,28.93600082397461,29.07999992370605,28.66399955749512,28.84000015258789,330875.0,0.0038857001588861184,1.166674945113898,-1.0909012094152766,43.097660125807955,26.251391534149143,0.06278808326671026,0.8545576397745123,2.47533868163093,1.7577651476708382,40.028014797567536,0.4160003662109304,-1.4953738323257006,-0.5955991744995117,-2.803296767395871,1.6120984183968474,-1.6994479709476913,0.5082496219486679,0.5008447898566928,55.555702727463384,11.109453532437897,1.1038487964481805,8,-0.06800079345703125,1.5719995498657227,3.155999183654785,2.2639989852905344,-2.88800048828125,3,-0.08377113715441997,1.5161201009044485,28.82399940490723,-2.000006274194864,28.90399932861328,3.206881243063263,29.11199951171875,-0.08377113715441997 2914,2018-08-31,29.06399917602539,29.10400009155273,28.591999053955078,28.871999740600586,391625.0,0.004423498355195399,2.7646959826657196,1.9999801319240245,40.070916889092146,28.030610813855766,-0.04204040686667909,0.5034961751212812,2.3273929824178126,1.6160387975029522,41.41454459510655,0.5120010375976527,-1.3391464967359532,-0.309600830078125,-2.1230894257052384,1.5038877655489884,-1.2163451278916817,0.5971434677354317,0.2515619695013953,64.83512452774823,16.02238561120184,0.906744297813557,8,-0.17599964141845703,1.4440011978149414,3.028000831604004,2.368000984191898,-3.4479999542236293,4,-0.09055876837670473,1.166674945113898,28.93600082397461,1.5161201009044485,28.82399940490723,-2.000006274194864,28.90399932861328,-0.09055876837670473 2915,2018-09-04,29.04800033569336,29.20000076293945,28.93600082397461,28.93600082397461,218375.0,-0.0005504693361411128,-3.7143051771116533,0.5833325054886105,50.90088977430771,31.279125396018483,-0.0613370163582907,0.27660832823535486,2.3341950216849163,1.6234421764749314,43.43339124499851,0.2639999389648402,-1.2054438691114129,-0.16239967346191264,-1.3376401583958177,1.0128408114719925,-0.750019915928867,0.4252205690050417,0.15840478835936267,62.63748355961245,7.509361308958631,0.5876202424669529,9,-0.16000080108642578,1.4600000381469727,3.0320000648498535,2.3839998245239293,-3.927999496459961,1,-0.09253648079998344,2.7646959826657196,29.06399917602539,1.166674945113898,28.93600082397461,1.5161201009044485,28.82399940490723,-0.09253648079998344 2916,2018-09-05,29.69599914550781,29.82399940490723,28.847999572753906,29.05599975585937,596000.0,0.02230786292776954,1.178571276518721,5.714305177111717,71.85183419119954,36.71285003856477,-0.680574448373406,-0.5209643453750452,1.6796973638600043,0.9695068395843442,43.97548525801043,0.9759998321533239,-1.0477740485322045,0.5635992050170877,-0.16046800612903311,1.2876664161632085,0.2015655994440273,0.9256328105901481,-1.4719982147216797,89.61037151487042,29.043343597658406,0.3620336055730598,9,-0.5559997558593714,0.8120012283325231,2.384001255035404,1.816000938415538,-4.736000061035153,2,-0.12068964631322132,-3.7143051771116533,29.04800033569336,2.7646959826657196,29.06399917602539,1.166674945113898,28.93600082397461,-0.12068964631322132 2917,2018-09-06,29.68000030517578,29.856000900268555,29.559999465942386,29.70400047302246,744625.0,-0.0005387540676315972,-1.242419425921009,-0.03750029802350809,69.64983973987313,42.59986998334829,-0.6221448444969262,-0.585383995858745,1.6692768064580221,0.9707297126746113,44.01639131360822,0.2960014343261683,-0.9079502498302574,0.5796003341674805,0.04465492196110432,1.1145457463738566,0.3121276280642924,0.8470730402706685,-1.4239994049072315,86.07592262573921,22.56736192046033,0.2674727061031879,9,-0.5240001678466797,0.8280000686645508,2.4000000953674316,1.8319997787475657,-5.832000732421875,3,-0.1312668419268127,1.178571276518721,29.69599914550781,-3.7143051771116533,29.04800033569336,2.7646959826657196,29.06399917602539,-0.1312668419268127 2918,2018-09-07,29.520000457763672,30.0,28.983999252319336,29.63999938964844,1257125.0,-0.0053908303829838244,1.4190489598139882,4.999920527696246,64.36365559478159,47.975062045899655,-0.4127428556936579,-0.4264564904975998,1.8025165335675268,1.1065702683551066,43.552463459274136,1.016000747680664,-0.7335129670035059,0.4064004898071296,-0.15698393747929273,0.969784917093552,0.12470827616391844,0.6880927034503408,-1.199999557495122,65.9091463265953,0.28644522973898745,0.2816922136432115,9,-0.2240009307861328,0.9879999160766602,2.5979995727539062,2.23600006103516,-5.159999847412113,4,-0.12710029642730092,-1.242419425921009,29.68000030517578,1.178571276518721,29.69599914550781,-3.7143051771116533,29.04800033569336,-0.12710029642730092 2919,2018-09-10,29.78400039672852,30.423999786376953,29.016000747680664,29.535999298095703,361125.0,0.008943087224628332,-1.1863369673706687,-2.066694217503227,63.01888727643744,52.411345198062726,-0.614718891070428,-0.6846017326378835,1.500345684609922,0.8245549413788424,42.69008133485265,1.407999038696289,-0.5584817035982148,0.6444004058837933,0.00846659252340487,1.2803342192441818,0.3264334992035991,0.9623673125639876,-1.3631995504760823,59.390907176519505,-5.299657118981003,0.31796690668019495,9,-0.27600097656250355,0.6519994735717667,1.9999999999999964,1.9720001220703125,-5.0559997558593786,0,-0.1254364763386695,1.4190489598139882,29.520000457763672,-1.242419425921009,29.68000030517578,1.178571276518721,29.69599914550781,-0.1254364763386695 2920,2018-09-11,29.871999740600586,29.93600082397461,29.312000274658203,29.67200088500977,401375.0,0.0029545844312348635,2.8048695389231657,0.8064434258290518,70.07878154711477,57.05837641208176,-0.6521561475003885,-0.784467960348394,1.360742117674537,0.7261500354379606,41.78109500883846,0.6240005493164062,-0.33810033678301465,0.7143997192382798,0.016703604786940218,1.4120958336896194,0.36555166201261,1.0632477764639496,-1.2909429791381868,64.97462113235497,1.0656888922443812,0.3488480572256706,9,-0.3640003204345703,0.5640001296996999,1.9120006561279297,1.8840007781982457,-5.191999435424805,1,-0.1424745767192236,-1.1863369673706687,29.78400039672852,1.4190489598139882,29.520000457763672,-1.242419425921009,29.68000030517578,-0.1424745767192236 2921,2018-09-12,29.535999298095703,29.95199966430664,29.535999298095703,29.93600082397461,366750.0,-0.011248006341142536,-1.0799938965076579,-2.0000190735955035,61.80554290794886,59.42644533850701,-0.24258958855670087,-0.429535597880097,1.6334645218357053,1.06169275912319,40.76069863134575,0.4160003662109375,-0.11523474587557203,0.3523993492126465,-0.36164327184694756,1.0664419702722405,-0.004621961317152312,0.7094206597424453,-0.8075070946401404,38.33332229544025,-24.295428675986997,0.35702131052979746,9,-0.0279998779296875,0.784001350402832,2.2480010986328125,2.2200012207031286,-5.407999038696293,2,-0.14951241074640131,2.8048695389231657,29.871999740600586,-1.1863369673706687,29.78400039672852,1.4190489598139882,29.520000457763672,-0.14951241074640131 2922,2018-09-13,29.239999771118164,29.79199981689453,28.93600082397461,29.61599922180176,352750.0,-0.010021652695415106,1.351643514758359,0.939995040912481,56.15143592921742,60.876864872219166,0.1325659695910737,-0.1002413089203884,1.840809564204573,1.3626619795166448,39.603967712353914,0.8559989929199219,0.025506997219419958,0.031999874114990945,-0.6526923087503995,0.7166920569803814,-0.3103462173177043,0.3743459655476862,-0.3758669610288905,20.43005101648422,-41.292702299332525,0.3423460914326956,9,0.26799964904785156,0.47200107574462535,2.5440006256103516,2.592000007629398,-5.288000106811523,3,-0.1463748536302344,-1.0799938965076579,29.535999298095703,2.8048695389231657,29.871999740600586,-1.1863369673706687,29.78400039672852,-0.1463748536302344 2923,2018-09-14,29.447999954223636,29.56800079345703,28.944000244140625,29.23200035095215,262500.0,0.007113549409494935,1.7368368217637906,-0.574467869244977,58.75372662326554,62.95273262046066,0.0053982519453370514,-0.277082607226415,1.5429386976568829,1.1635739233445115,38.2497838888756,0.6240005493164062,0.14907408592588922,0.2112000465393109,-0.46235004383012424,0.884750136908746,-0.1255749986454049,0.5479750917240267,0.9759998321533168,34.40856769297842,-26.357753892242684,0.3367750451847172,9,0.18799972534179332,-0.1239995956420934,2.26399993896484,2.383999824523926,-5.9279994964599645,4,-0.190165729087708,1.351643514758359,29.239999771118164,-1.0799938965076579,29.535999298095703,2.8048695389231657,29.871999740600586,-0.190165729087708 2924,2018-09-17,29.327999114990234,29.56800079345703,29.06399917602539,29.56800079345703,221250.0,-0.004075008130261515,3.1999841055392197,-1.111120922593274,54.02984862179648,63.30039471462608,0.18638617771060595,-0.12904419096629027,1.5664687476576304,1.2937956394049337,37.07305570094406,0.5040016174316406,0.22212912653539263,0.06919927597045827,-0.5848420088983843,0.7232405608393009,-0.2578213664639648,0.39621991840488135,1.0664006805419923,38.58255299656827,-18.59196635836637,0.3270206424344213,9,0.3080005645751953,-0.003998756408691406,1.832000732421875,2.0280008316040075,-5.871999740600586,0,-0.1693943894760762,1.7368368217637906,29.447999954223636,1.351643514758359,29.239999771118164,-1.0799938965076579,29.535999298095703,-0.1693943894760762 2925,2018-09-18,28.86400032043457,29.336000442504886,28.81599998474121,29.336000442504886,386375.0,-0.01582101774950284,1.2033912003361924,1.9666534212826978,49.31881684420326,60.796726120515395,0.6945825393547906,0.3225064566236,1.9642698959884584,1.7753844543670851,36.39091736964081,0.5200004577636754,0.27449397558539346,-0.37639951705932617,-1.0539003047345474,0.3011012706158951,-0.7151499108969368,-0.03764912322171554,1.5013914840698241,4.22538285501292,-51.40733433576037,0.33875039383761074,9,0.7559995651245117,0.46000003814697266,2.219999313354492,2.4159994125366246,-5.720001220703125,1,-0.14329267023453107,3.1999841055392197,29.327999114990234,1.7368368217637906,29.447999954223636,1.351643514758359,29.239999771118164,-0.14329267023453107 2926,2018-09-19,28.71199989318848,29.36000061035156,28.6560001373291,29.36000061035156,342500.0,-0.005266090131605172,1.1728385613662382,1.3728825202857535,48.138303268875674,58.406555401515675,0.7736852098771188,0.47159268865028636,2.035851664781976,1.948101716350532,35.736737640746895,0.7040004730224574,0.3245197788455485,-0.5111999511718714,-1.2249109457461316,0.20251104340238868,-0.8680554484590033,-0.1543444538847396,1.5914162385253867,4.929557364030327,-50.19001549423784,0.35685549728713084,9,0.8280000686645472,0.6120004653930629,2.3719997406005824,2.567999839782715,-5.368000030517582,2,-0.14042907505614877,1.2033912003361924,28.86400032043457,3.1999841055392197,29.327999114990234,1.7368368217637906,29.447999954223636,-0.14042907505614877 2927,2018-09-20,28.92799949645996,29.040000915527344,28.62400054931641,28.79999923706055,255125.0,0.007522973114900466,1.3636176449870023,-0.1975310458911072,49.8714437101192,56.79630963655319,0.4914808427933046,0.26409260556173564,1.7441539178668535,1.7581174084088325,34.94645566736949,0.41600036621093395,0.3540985007666393,-0.29200029373168945,-1.0106329737107842,0.4266323862474053,-0.6513166337212368,0.06731604625785792,1.2765716755908194,32.203269970581324,-21.91676547107304,0.35931633998954693,9,0.5960006713867188,0.39600086212158203,1.9600000381469727,2.352000236511234,-6.4160003662109375,3,-0.1659291800543603,1.1728385613662382,28.71199989318848,1.2033912003361924,28.86400032043457,3.1999841055392197,29.327999114990234,-0.1659291800543603 2928,2018-09-21,28.79199981689453,28.920000076293945,28.47200012207031,28.856000900268555,1070000.0,-0.004701316438493142,3.6666799121822686,-0.5000074505655118,45.641029089557485,54.86543650467764,0.5736825953454208,0.4104237606160268,1.7989931858494401,1.9197333921498512,34.15797867627981,0.455999374389652,0.27357187605564093,-0.42119998931884695,-1.1539024738451076,0.3115024952074137,-0.787551231581979,-0.05484874705571485,1.2861257053375006,29.19703456197162,-22.594060342541738,0.36635124226313037,9,0.4200000762939453,0.5320005416870117,1.795999526977539,2.22399997711182,-5.823999404907227,4,-0.1681022569938988,1.3636176449870023,28.92799949645996,1.1728385613662382,28.71199989318848,1.2033912003361924,28.86400032043457,-0.1681022569938988 2929,2018-09-24,28.27199935913086,28.64800071716309,28.09600067138672,28.64800071716309,287000.0,-0.018060588395063415,1.9361598514707978,5.874921770228039,39.2935751134989,51.44485801205365,0.9573233300573811,0.9222629240724345,2.2293437753791494,2.4751046895073614,33.212055035603406,0.6959991455078125,0.18268379300293702,-0.9060004234313972,-1.746409476971209,-0.06559136989158532,-1.3262049502013014,-0.48579589666149303,1.6455136230850016,13.923947487550967,-34.987575106610485,0.4202045267699057,9,0.7520008087158203,0.9880008697509766,2.2000007629394496,2.6280012130737305,-4.423999786376953,0,-0.16808145900839733,3.6666799121822686,28.79199981689453,1.3636176449870023,28.92799949645996,1.1728385613662382,28.71199989318848,-0.16808145900839733 2930,2018-09-25,27.327999114990234,28.408000946044922,27.30400085449219,28.351999282836914,329875.0,-0.03338993582127914,-1.0597080253009223,2.723394865395418,19.795903869584023,46.777120341124224,1.6790804078977999,1.819019616867326,3.087640133624099,3.4543273044108,32.88436312777587,1.1040000915527308,0.08256194638634895,-1.7608006477355964,-2.9407987392175166,-0.5808025562536763,-2.3507996934765565,-1.1708016019946363,2.3709323899261285,1.167230707574307,-40.836557733253116,0.5899990457409607,9,1.220001220703125,1.536001205444336,3.086001396179199,3.5720014572143555,-3.6079998016357457,1,-0.14168617776618253,1.9361598514707978,28.27199935913086,3.6666799121822686,28.79199981689453,1.3636176449870023,28.92799949645996,-0.14168617776618253 2931,2018-09-26,27.1200008392334,27.92799949645996,26.959999084472656,27.92799949645996,364750.0,-0.007611178369906435,1.3960446055936397,0.7890610593606285,18.87158368937658,42.634914536697465,1.6855862447661387,1.988461884676589,3.1928553192481495,3.694013535822986,32.8471582585393,0.9680004119873047,-0.04992722373572889,-1.879598999023436,-3.3519236253932227,-0.4072743726536494,-2.615761312208331,-1.143436685838541,2.243640374623581,7.692385284084658,-27.549496331366434,0.7361623131848941,9,1.1439990997314453,1.5719985961914062,2.989999771118164,3.7799997329711914,-3.056001663208008,2,-0.14660772922064347,-1.0597080253009223,27.327999114990234,1.9361598514707978,28.27199935913086,3.6666799121822686,28.79199981689453,-0.14660772922064347 2932,2018-09-27,26.76000022888184,27.15999984741211,26.71999931335449,27.07200050354004,263125.0,-0.013274358377996842,-1.2448886250620146,0.3861395954903361,17.99627465299912,38.10630876222342,1.8515097620861702,2.304033505387153,3.448670614039674,4.0857187615427755,32.70678641054971,0.44000053405762074,-0.23087837052555926,-2.1363996505737255,-3.9175128650910622,-0.35528643605638877,-3.0269562578323956,-1.2458430433150554,2.219058244273647,1.8182228025187128,-28.3240050718108,0.8905566072586691,9,1.3839998245239222,1.8119993209838832,2.9999999999999964,4.14000034332275,-3.1520004272460938,3,-0.12765322634504617,1.3960446055936397,27.1200008392334,-1.0597080253009223,27.327999114990234,1.9361598514707978,28.27199935913086,-0.12765322634504617 2933,2018-09-28,26.511999130249023,26.920000076293945,26.399999618530273,26.90399932861328,920250.0,-0.00926760450342412,1.452822549809041,1.256409786157077,11.918044381379133,33.42721940217704,1.8318837381185595,2.4887213074035195,3.5724981091474888,4.3305815920107165,32.826887387998724,0.5200004577636719,-0.39412687358119314,-2.2632006645202623,-4.338556808027107,-0.18784452101341742,-3.3008787362736847,-1.2255225927668398,2.060428694142285,4.982182250127262,-20.57378218965916,1.0376780717534215,9,1.3680009841918945,1.9000005722045898,3.214001178741455,4.388001441955566,-3.3279991149902344,4,-0.15087508038713593,-1.2448886250620146,26.76000022888184,1.3960446055936397,27.1200008392334,-1.0597080253009223,27.327999114990234,-0.15087508038713593 2934,2018-10-01,26.43199920654297,26.583999633789066,25.992000579833984,26.56800079345703,464875.0,-0.003017498730028989,6.047638510444794,0.34694264819653464,9.888054473306227,29.04602358318848,1.6292145490840007,2.4890427308029146,3.5299926949711633,4.41524911622486,32.97380453943298,0.5919990539550817,-0.5395761229155234,-2.211600589752198,-4.529474050420863,0.10627287091646664,-3.3705373200865303,-1.0526638594178657,1.705942976676134,18.211860927779707,-2.2605057768035515,1.1589367303343316,10,1.2440013885498047,1.7760009765625,3.28800106048584,4.468001365661621,-2.823999404907223,0,-0.13105322709370337,1.452822549809041,26.511999130249023,-1.2448886250620146,26.76000022888184,1.3960446055936397,27.1200008392334,-0.13105322709370337 2935,2018-10-02,26.36000061035156,26.583999633789066,26.20800018310547,26.583999633789066,239250.0,-0.0027239179158868865,2.3571525885557834,1.6470324245484647,10.536778570189398,24.86807639444556,1.4624609712672232,2.4762989773076285,3.4890187462452893,4.487967405281239,33.351116724160654,0.3759994506835973,-0.7304820971233603,-2.1491991996765165,-4.671085330627651,0.37268693127461816,-3.410142265152082,-0.888256134200951,1.3487532521905194,19.008276676048883,0.7623518096803821,1.2609430654755671,10,1.1560001373291051,1.8479995727539098,3.3599996566772496,4.539999961853031,-2.8640003204345703,1,-0.09529594003921193,6.047638510444794,26.43199920654297,1.452822549809041,26.511999130249023,-1.2448886250620146,26.76000022888184,-0.09529594003921193 2936,2018-10-03,26.11199951171875,26.392000198364254,26.03199958801269,26.38400077819824,184125.0,-0.009408235693872391,1.5000033113679878,1.2142966621252862,10.663978980786908,20.51169142451975,1.455978407713328,2.5739990301352975,3.6345683284262584,4.719541696093664,35.10820594181118,0.3600006103515625,-0.9235303353031092,-2.2180003166198716,-4.889699748651719,0.4536991154119754,-3.553850032635797,-0.8821506006039463,1.2534036942817082,10.273887597000495,-7.377856093221055,1.3358497160159237,10,1.3440008163452148,2.0960006713867188,3.5460009574890137,4.78800106048584,-2.7360000610351562,2,-0.0916054014665082,2.3571525885557834,26.36000061035156,6.047638510444794,26.43199920654297,1.452822549809041,26.511999130249023,-0.0916054014665082 2937,2018-10-04,25.78400039672852,26.71199989318848,25.73600006103516,26.05599975585937,215500.0,-0.012561240851855393,-4.30434647399693,0.9999929877214873,5.273429405494639,16.02640257073499,1.4428298777393245,2.735399431648389,3.855481766618535,5.031339221709825,36.73277302958744,0.9759998321533203,-1.0943110204027846,-2.3511994361877413,-5.172399847576074,0.47000097520059114,-3.7617996418819075,-0.9405992304935751,1.3067222840386457,4.054082354286794,-11.003889977040565,1.4106002056941658,10,1.4079999923706055,2.2959995269775355,3.8740000724792445,5.116000175476071,-2.704000473022468,3,-0.0667080823083358,1.5000033113679878,26.11199951171875,2.3571525885557834,26.36000061035156,6.047638510444794,26.43199920654297,-0.0667080823083358 2938,2018-10-05,25.76799964904785,25.959999084472656,25.440000534057614,25.76799964904785,314625.0,-0.0006205688579922208,1.7083337472557132,-0.0,5.410813504529642,12.26165128084952,1.1004947022172615,2.5886170449909542,3.753750108209804,5.028326113354808,37.8427099091736,0.5199985504150426,-1.2691366877641599,-2.1796001434326158,-5.109955045677758,0.7507547588125263,-3.644777594555187,-0.7144226923100447,1.0517785077729123,25.786106937534438,13.137744525057883,1.4651774511225715,10,1.156001091003418,2.1640005111694336,3.9200005531311035,5.132000923156738,-2.3519992828369176,4,-0.0838248943197234,-4.30434647399693,25.78400039672852,1.5000033113679878,26.11199951171875,2.3571525885557834,26.36000061035156,-0.0838248943197234 2939,2018-10-08,26.04800033569336,26.12800025939941,25.520000457763672,25.68000030517578,205625.0,0.010866217419241986,1.3030300840967721,100.0,13.025215766277626,11.509352602704361,0.5272940319808193,2.123232937643664,3.363548754235307,4.731257670765885,39.67468440961685,0.6079998016357386,-1.4812778694782054,-1.7127994537353501,-4.626519463273645,1.200920555802945,-3.1696594585044977,-0.2559394489662026,0.6639995574951207,47.79875062603654,32.67692432018233,1.4568600047691471,10,0.6359996795654297,1.8839998245239258,3.6399998664855957,4.8520002365112305,-2.8800010681152344,0,-0.10995087083556487,1.7083337472557132,25.76799964904785,-4.30434647399693,25.78400039672852,1.5000033113679878,26.11199951171875,-0.10995087083556487 2940,2018-10-09,25.61599922180176,26.215999603271484,25.559999465942386,26.0,275750.0,-0.016584809134067457,-1.6451602979461641,-1.0434802890047483,12.13307578535796,10.76062950225785,0.7721043658379543,2.3400103371903676,3.6765097800402025,5.138012991114508,41.52856224116099,0.656000137329098,-1.7014304752524367,-1.9320005416870067,-4.818036162311447,0.9540350789374337,-3.375018351999227,-0.48898273137478654,0.8416007995605455,13.83638179380879,-2.468339868150597,1.4430178103122198,10,0.6840009689331019,2.316000938415524,4.0820007324218714,5.2840013504028285,-2.8799991607666016,1,-0.07838848692878664,1.3030300840967721,26.04800033569336,1.7083337472557132,25.76799964904785,-4.30434647399693,25.78400039672852,-0.07838848692878664 2941,2018-10-10,25.1200008392334,25.66399955749512,24.88800048828125,25.49600028991699,410250.0,-0.019362835635403197,1.1797788326564609,0.9791632518241465,6.410272085376562,9.47329588363312,1.066747844829763,2.6226761938471093,4.033644509965981,5.599876890174222,43.70128052921752,0.7759990692138707,-1.887204572074932,-2.2071990013122544,-5.128326834109981,0.7139288314854717,-3.6677629177111193,-0.7466350849133896,1.134079284667969,12.719321636179378,-1.5093062030778217,1.4605639163988635,10,0.7839994430541992,2.535999298095703,4.577999114990234,5.779999732971191,-2.2320003509521484,2,-0.06464970123647373,-1.6451602979461641,25.61599922180176,1.3030300840967721,26.04800033569336,1.7083337472557132,25.76799964904785,-0.06464970123647373 2942,2018-10-11,24.959999084472656,25.68000030517578,24.95199966430664,25.60000038146973,364875.0,-0.00636949639391915,-1.2195136843513126,1.7021335957632704,6.375240264145077,8.857428759496004,1.0555728277497032,2.577753211967188,4.04619179391522,5.729193487478572,45.24683143462971,0.7280006408691406,-1.9247408614837873,-2.153200721740724,-5.111173273305887,0.8047718298244391,-3.6321869975233056,-0.6742144459581425,1.2560005187988281,5.4215846515783035,-6.6280450521840155,1.4789862757825822,10,0.840001106262207,2.6960010528564453,4.8640007972717285,5.940001487731934,-2.0719985961914062,3,-0.06346152611738076,1.1797788326564609,25.1200008392334,-1.6451602979461641,25.61599922180176,1.3030300840967721,26.04800033569336,-0.06346152611738076 2943,2018-10-12,23.847999572753906,25.12800025939941,23.76799964904785,25.12800025939941,292875.0,-0.04455126412286259,1.1249998137355912,1.9999970197737842,5.617989997902839,8.38297715111785,1.9555957977819283,3.4242677054644517,5.006896552204349,6.809222794016954,47.135830316810456,1.360000610351559,-1.9745754992376625,-2.985200214385987,-6.070064735677114,0.09966430690514017,-4.527632475031549,-1.4427679537404252,2.10240020751953,3.2679708007358252,-8.191602923360168,1.542432260645563,10,1.3920001983642578,3.248000144958496,5.9840006828308105,7.052000999450684,-1.0720005035400355,4,-0.032203944263957784,-1.2195136843513126,24.959999084472656,1.1797788326564609,25.1200008392334,-1.6451602979461641,25.61599922180176,-0.032203944263957784 2944,2018-10-15,24.36000061035156,24.488000869750977,23.583999633789066,23.84000015258789,216250.0,0.02146934949556978,1.3298971606103416,-0.4062501396983096,17.39897593188516,9.145443524639601,1.2502500386625748,2.657230951295059,4.334051562596066,6.265732717347902,49.16009036707527,0.9040012359619105,-1.9848930363009174,-2.2247992515564015,-5.263548589849613,0.8139500867368099,-3.744173920703009,-0.705424582409794,1.3199996948242223,29.483320120064178,16.031072501618233,1.519374669146606,10,0.7879991531372141,2.643999099731449,5.541999340057377,6.539999961853031,-1.944000244140625,0,-0.03875206159639755,1.1249998137355912,23.847999572753906,-1.2195136843513126,24.959999084472656,1.1797788326564609,25.1200008392334,-0.03875206159639755 2945,2018-10-16,24.72800064086914,24.743999481201172,22.832000732421875,24.440000534057614,220625.0,0.015106733222379543,10.9500748043464,0.5538458716942483,24.618014472684493,10.695891912628221,0.7000201882132693,2.06959393228059,3.8033305413218272,5.863593084888748,51.11804267624681,1.9119987487792969,-1.9441957814812447,-1.6499992370605483,-4.597223167947909,1.2972246938268128,-3.123611202504229,-0.17638727161686774,0.5327995300292976,66.57304048026617,50.2279409032234,1.4736119654436812,10,0.043999671936035156,1.6639995574951172,5.24399900436401,6.171999931335449,-2.2480010986328125,1,-0.06308643371323464,1.3298971606103416,24.36000061035156,1.1249998137355912,23.847999572753906,-1.2195136843513126,24.959999084472656,-0.06308643371323464 2946,2018-10-17,24.68000030517578,24.959999084472656,24.49600028991699,24.631999969482425,307750.0,-0.0019411329039690228,-1.8999952316238282,0.16666777045596098,26.363655673555783,13.039250386857239,0.5850544294131375,1.8973153855308986,3.7187404006422433,5.872612780760278,52.82907077014165,0.4639987945556676,-1.89441452724704,-1.4963995933532708,-4.320428358423509,1.3276291717169677,-2.90841397588839,-0.08438521081815153,-1.8479995727539062,64.8876351820152,44.77564870531775,1.41201438253512,10,-0.15600013732910156,1.7119998931884766,5.2919993400573695,6.220000267028809,-2.007999420166012,2,-0.0787682423056103,10.9500748043464,24.72800064086914,1.3298971606103416,24.36000061035156,1.1249998137355912,23.847999572753906,-0.0787682423056103 2947,2018-10-18,24.12800025939941,24.68000030517578,23.91200065612793,24.57600021362305,172500.0,-0.022366290070936823,1.341461854489101,-9.333267106414254,24.659888770490582,15.178036527519563,0.9805644356393053,2.183207708108416,4.159176673601888,6.383048478584779,54.69145881593097,0.7679996490478516,-1.8764037512718161,-1.8083996772766149,-4.458307275018111,0.8415079204648812,-3.133353476147363,-0.48344587840586684,-1.2959995269775355,56.4459840583502,32.998317007468074,1.3249537988707476,10,0.3959999084472692,2.1840000152587926,5.785999774932865,6.772000312805179,-1.5120010375976491,3,-0.05139256290562666,-1.8999952316238282,24.68000030517578,10.9500748043464,24.72800064086914,1.3298971606103416,24.36000061035156,-0.05139256290562666 2948,2018-10-19,23.95199966430664,24.52799987792969,23.84000015258789,24.13599967956543,163625.0,-0.007294454293791164,-2.3725556194456696,0.4107143617406196,24.166687859415774,16.41597787120158,0.9743373876207713,2.0849104041977817,4.253569271753868,6.510674352345347,56.48554274132023,0.6879997253418004,-1.8557082668500087,-1.7424002647399917,-4.168862385212673,0.6840618557326898,-2.955631324976334,-0.5291692045036491,-1.0774389648437506,52.6315695125143,27.34340998586022,1.2132310602363414,10,0.5720005035400391,2.2480010986328125,5.658000469207764,6.948000907897949,-1.6719989776611328,4,-0.04442214391022081,1.341461854489101,24.12800025939941,-1.8999952316238282,24.68000030517578,10.9500748043464,24.72800064086914,-0.04442214391022081 2949,2018-10-22,23.520000457763672,24.24799919128418,23.49600028991699,24.016000747680664,185000.0,-0.018036039270104665,-1.764698663805624,2.695653526003172,22.480638207271,17.56570702919192,1.1287261991782778,2.258439507217439,4.597000148044518,6.90317522388521,58.012240750291696,0.751998901367191,-1.795067717771012,-1.9367995262145996,-4.227355977373282,0.35375692494408284,-3.082077751793939,-0.7915213006352602,-0.6037309906005852,32.3308391981959,5.990205206999928,1.1452782255793412,10,0.7360000610351562,2.6800003051757812,5.9599995613098145,7.380000114440918,-0.12000083923339844,0,-0.03163271148254654,-2.3725556194456696,23.95199966430664,1.341461854489101,24.12800025939941,-1.8999952316238282,24.68000030517578,-0.03163271148254654 2950,2018-10-23,23.45599937438965,23.78400039672852,23.04800033569336,23.423999786376953,282875.0,-0.0027211344442341634,1.1395299838374648,-0.06451526070287295,23.31191528557119,19.4436673847691,0.9544838585435009,2.1265142398273262,4.561868137517571,6.929459585994529,58.96221388038144,0.7360000610351598,-1.7482781376612557,-1.807200622558593,-4.0863408047375,0.47193955962031353,-2.9467707136480463,-0.6676305314691398,-0.4988553148803696,21.338875820749013,-6.743522385943944,1.1395700910894533,10,0.8000011444091797,2.6400012969970703,6.024000644683838,7.444001197814941,0.600000381469723,1,-0.044338294505338105,-1.764698663805624,23.520000457763672,-2.3725556194456696,23.95199966430664,1.341461854489101,24.12800025939941,-0.044338294505338105 2951,2018-10-24,23.143999099731445,24.02400016784668,23.11199951171875,23.47200012207031,233375.0,-0.013301512746408894,-3.653062217486291,-10.25016391488336,23.387109489011777,21.333875076420956,1.0691432806209633,2.2402272204170117,4.7850558948993935,7.192987554445256,59.51553288270781,0.9120006561279297,-1.7873798169101534,-1.9204008102416985,-4.211190305996354,0.3703886855129568,-3.065795558119028,-0.7750060623643691,-0.146797939722898,5.882277318211673,-24.19692183012159,1.1453947478773276,10,0.8360013961791992,2.9520015716552734,6.328001022338867,7.7560014724731445,1.7360000610351562,2,-0.028689923233829573,1.1395299838374648,23.45599937438965,-1.764698663805624,23.520000457763672,-2.3725556194456696,23.95199966430664,-0.028689923233829573 2952,2018-10-25,23.3439998626709,23.511999130249023,22.93600082397461,23.15999984741211,154750.0,0.008641581866539738,1.215384276801074,-0.5609739077846392,26.438593368780914,23.647275450962965,0.6881754979246892,1.8669036767623837,4.505246328510971,6.94390800887215,59.95581829038576,0.5759983062744141,-1.784904983183452,-1.5496000289916978,-3.817356462446579,0.7181564044631834,-2.68347824571914,-0.4157218122642554,1.6159992218017578,25.62809554959703,-4.787847668921081,1.1338782167274408,10,0.5520000457763672,2.592000961303711,6.088000297546387,7.556000709533691,1.9680004119873047,3,-0.028786796676421922,-3.653062217486291,23.143999099731445,1.1395299838374648,23.45599937438965,-1.764698663805624,23.520000457763672,-0.028786796676421922 2953,2018-10-26,22.511999130249023,23.143999099731445,22.31999969482422,23.143999099731445,171000.0,-0.0356408814820256,1.6075931794175344,-3.4347821579989426,18.96069010064805,23.82079924749217,1.4647712344353607,2.5126966938085964,5.242256335544177,7.7166396610946,60.298214054004916,1.0240001678466797,-1.730884785990348,-2.1816007614135735,-4.551620636449918,0.1884191136227713,-3.3666106989317477,-0.9965908238953993,2.4075199890136716,9.95847954199878,-17.50440922352985,1.1850099375181726,10,1.128000259399414,3.1080007553100586,6.912001132965088,7.996001243591309,1.9200000762939453,4,0.004619762596427712,1.215384276801074,23.3439998626709,-3.653062217486291,23.143999099731445,1.1395299838374648,23.45599937438965,0.004619762596427712 2954,2018-10-29,22.968000411987305,23.256000518798828,22.304000854492188,22.6879997253418,233625.0,0.02025592125781306,1.224295941763538,-0.443039082541114,26.853177633355884,24.069150709788993,0.8834543376450412,1.88027804623702,4.694088769328268,7.200353498961398,60.31908208474236,0.9519996643066406,-1.6597529721429183,-1.5523995399475083,-3.89362816441686,0.7888290845218435,-2.7230138521821843,-0.3817852277128324,1.8475379302978503,38.604640847217986,9.02903898602284,1.170614312234676,10,0.6639995574951172,2.508000373840332,6.299999713897705,7.539999961853027,1.095998764038086,0,-0.029954707114282386,1.6075931794175344,22.511999130249023,1.215384276801074,23.3439998626709,-3.653062217486291,23.143999099731445,-0.029954707114282386 2955,2018-10-30,23.847999572753906,23.871999740600586,22.856000900268555,23.04800033569336,284125.0,0.03831413901870695,1.3962248873134262,2.857133125796182,39.58060243286711,25.537700349712473,-0.15030667043702906,0.8458015191007995,3.7191588816571937,6.256143933400992,59.896716632885784,1.0159988403320312,-1.4462972790903592,-0.5468003273010247,-2.737157362316349,1.6435567077142998,-1.641978844808687,0.5483781902066376,0.8168465202636703,89.76740317706745,55.661213243291314,1.0951785175076625,10,-0.3559989929199219,1.5080013275146484,5.294000625610352,6.596000671386719,0.3520011901855433,1,-0.018785640818925087,1.224295941763538,22.968000411987305,1.6075931794175344,22.511999130249023,1.215384276801074,23.3439998626709,-0.018785640818925087 2956,2018-10-31,23.71999931335449,24.07200050354004,23.55200004577637,23.944000244140625,305250.0,-0.005367337373892611,1.1666620307638362,-0.2800014305128433,39.78920545729999,27.218735537135743,-0.1931109691138353,0.8278554219371586,3.754457667309449,6.3064025898024525,59.20946386847243,0.5200004577636683,-1.360211905218101,-0.5552005767822301,-2.6076395262972234,1.4972383727327632,-1.5814200515397268,0.4710188979752665,0.803196065351564,80.09042646727225,40.60615136324253,1.0262194747574973,10,-0.30399894714355113,1.3960008621215856,4.986001014709476,6.328001022338871,1.0160007476806712,2,0.01416528044820442,1.3962248873134262,23.847999572753906,1.224295941763538,22.968000411987305,1.6075931794175344,22.511999130249023,0.01416528044820442 2957,2018-11-01,24.06399917602539,24.30400085449219,23.75200080871582,23.75200080871582,293500.0,0.014502524141188688,-2.5384803487043026,-1.3928440663822466,52.0361935626321,30.315347281937555,-0.6114439833885896,0.3672178723750079,3.321905536165467,5.8849780620149446,59.16430346439178,0.5840015411377024,-1.3317159036464439,-0.12520065307617045,-2.051725113562515,1.8013238074101743,-1.0884628833193446,0.8380615771670037,0.3260445312278293,87.99991607666,42.11963226102025,0.9632622302431727,11,-0.7599983215332031,0.6680011749267578,4.414000511169434,5.812000274658203,0.8720016479492188,3,0.03390957499508973,1.1666620307638362,23.71999931335449,1.3962248873134262,23.847999572753906,1.224295941763538,22.968000411987305,0.03390957499508973 2958,2018-11-02,23.607999801635746,24.18400001525879,23.54400062561035,24.07200050354004,185250.0,-0.01894944273618282,-1.1621635554066332,-1.487189519308938,42.835362252472855,32.57698328695998,-0.23397784974446267,0.6883926161962748,3.6842913954396366,6.263564024468721,58.954172024865656,0.6399993896484375,-1.3361592191255447,-0.4732000350952106,-2.2644955376778526,1.3180954674874314,-1.3688477863865316,0.42244771619611043,0.6960010528564453,65.1999473571778,16.53316170208042,0.8956477512913211,11,-0.30399894714355824,1.0040006637573207,4.7499999999999964,6.147999763488766,1.1440010070800746,4,0.07217894304219663,-2.5384803487043026,24.06399917602539,1.1666620307638362,23.71999931335449,1.3962248873134262,23.847999572753906,0.07217894304219663 2959,2018-11-05,23.18400001525879,24.20800018310547,23.1200008392334,23.60000038146973,270250.0,-0.017960004656878192,-3.000007012327672,0.8965511571505057,35.44494889106652,33.925098132015016,0.1534890256601571,0.9347525815454176,4.006273213214584,6.599106931669972,59.265458356741206,1.0879993438720703,-1.2961987496401477,-0.7539998054504409,-2.328002508492947,0.8200028975920652,-1.5410011569716922,0.033001546070810406,-0.8799991607666016,22.651873298303748,-22.768808026804884,0.7870013515212528,11,0.12000083923339844,1.324000358581543,4.961999893188477,6.411999702453613,1.6639995574951172,0,0.05383019282534485,-1.1621635554066332,23.607999801635746,-2.5384803487043026,24.06399917602539,1.1666620307638362,23.71999931335449,0.05383019282534485 2960,2018-11-06,23.607999801635746,23.743999481201172,23.03199958801269,23.10400009155273,274750.0,0.018288465583932823,-1.1975281024551068,-1.211536698088992,40.56337952495625,35.83357258045329,-0.27567189057088726,0.371660507642698,3.4786946363443896,6.087195888120714,59.83682779587633,0.7119998931884801,-1.228962062209277,-0.22960004806518342,-1.5953207066866995,1.1361206105563326,-0.9124603773759397,0.4532602812455728,-1.265918960571291,45.28299057572812,2.228715049007292,0.6828603293107576,11,-0.30399894714355824,0.9000005722045863,4.334000587463375,5.784000396728512,0.3999996185302699,1,0.019315459938204826,-3.000007012327672,23.18400001525879,-1.1621635554066332,23.607999801635746,-2.5384803487043026,24.06399917602539,0.019315459938204826 2961,2018-11-07,23.49600028991699,23.62400054931641,23.10400009155273,23.607999801635746,273250.0,-0.004744133880880352,6.222178070942019,-0.2222213812391071,43.969467871741784,37.78144752522673,-0.12123971213997464,0.3749812577047429,3.490383836669647,6.1101236232287555,59.901975946099775,0.520000457763679,-1.1080289964360972,-0.2603995323181181,-1.4915680341606183,0.9707689695243822,-0.8759837832393664,0.3551847186031303,-1.1166010620117142,36.47800628284792,-4.680625064540699,0.6155842509212497,11,-0.19199943542480113,1.0120000839233434,4.366000175476078,5.895999908447269,-0.21599960327147727,2,0.029962566578813687,-1.1975281024551068,23.607999801635746,-3.000007012327672,23.18400001525879,-1.1621635554066332,23.607999801635746,0.029962566578813687 2962,2018-11-08,23.375999450683594,23.82399940490723,23.30400085449219,23.440000534057614,150250.0,-0.005107287953383777,-4.000027510064269,0.571440735694755,44.44444444444445,40.612975785648544,0.0042215622490680005,0.3902358690577046,3.5091907941799363,6.139706068419983,59.863319330821454,0.5199985504150391,-0.9925242048598619,-0.30120038986206055,-1.40340258224915,0.801001802525029,-0.8523014860556053,0.2499007063314842,-0.960028203674316,29.25167420036579,-10.023793132355884,0.5511010961935453,11,-0.07199859619140625,1.1320009231567383,4.456000804901123,6.016000747680664,0.20000076293945668,3,0.058179356703903284,6.222178070942019,23.49600028991699,-1.1975281024551068,23.607999801635746,-3.000007012327672,23.18400001525879,0.058179356703903284 2963,2018-11-09,23.07999992370605,23.86400032043457,22.920000076293945,23.288000106811523,184375.0,-0.012662539952655871,-2.575759327225963,3.249947846818892,45.641834998547175,42.70060438178091,0.4350111798246452,0.6595649449311338,3.6948598075309462,6.36219183804975,59.18867264746408,0.944000244140625,-0.8566140741097463,-0.5587999343872099,-1.6891021729981937,0.5715023042237739,-1.1239510536927035,0.006351184918283792,-0.6281880979748493,12.422347371398086,-26.58600621703184,0.5651511193054919,11,0.50000095367432,1.1800003051757848,4.556000232696537,6.184000015258793,0.8159999847412145,4,0.08041598381299009,-4.000027510064269,23.375999450683594,6.222178070942019,23.49600028991699,-1.1975281024551068,23.607999801635746,0.08041598381299009 2964,2018-11-12,23.416000366210934,23.55200004577637,22.983999252319336,23.08799934387207,183500.0,0.014558078146255538,-1.119401179279706,-1.5769266038219858,49.624069585219885,43.81654517648678,0.1891317582564156,0.2626841821935031,3.2460320289379965,5.963337675132738,58.382508183408135,0.5680007934570348,-0.7352305985534286,-0.1755994796752951,-1.256872825598709,0.9056738662481187,-0.716236152637002,0.3650371932864118,-0.9290647733322466,52.542390004202254,10.832217669224782,0.5406366729617071,11,0.19600009918213246,0.843999862670902,4.012000083923343,5.69999980926514,-0.23200035095214488,0,0.057055023129941596,-2.575759327225963,23.07999992370605,-4.000027510064269,23.375999450683594,6.222178070942019,23.49600028991699,0.057055023129941596 2965,2018-11-13,23.167999267578125,23.90399932861328,23.03199958801269,23.55200004577637,205750.0,-0.01059109560788496,-1.658535237967842,-1.1707304308384983,50.22831199361024,44.97644590274347,0.3693746560863822,0.408779887290855,3.3765135111456317,6.152025260578977,56.92048750308254,0.8719997406005895,-0.4780632718845297,-0.34560050964355327,-1.2992442365356034,0.6080432172484969,-0.8224223730895801,0.13122135380247357,-0.6466423828949033,25.20318899629579,-20.169872907327804,0.47682186344602534,11,0.4440011978149414,1.092000961303711,4.140000820159912,5.948000907897949,-0.5520000457763636,1,0.07251382761941016,-1.119401179279706,23.416000366210934,-2.575759327225963,23.07999992370605,-4.000027510064269,23.375999450683594,0.07251382761941016 2966,2018-11-14,22.73600006103516,23.399999618530273,22.70400047302246,23.31999969482422,274625.0,-0.018646375181283648,-1.1481494563457724,1.520829297610332,44.46064408456147,44.13471818295785,0.7231631741082047,0.7248347269862343,3.662660098325471,6.519297482082056,55.96426719465255,0.6959991455078125,-0.3079831330298468,-0.6803997039794893,-1.5233315522933282,0.16253214433434948,-1.1018656281364088,-0.25893377982256993,-0.18091031038349215,2.666634877492766,-43.33670052441589,0.4214659241569201,11,0.720000267028805,1.2560005187988246,4.380000114440914,6.380000114440914,-0.5440006256103551,2,0.055946488200042,-1.658535237967842,23.167999267578125,-1.119401179279706,23.416000366210934,-2.575759327225963,23.07999992370605,0.055946488200042 2967,2018-11-15,22.88800048828125,23.1200008392334,22.38400077819824,22.70400047302246,399250.0,0.006685451567471912,1.2716026125937963,-0.3150687168500006,53.91016341389975,45.36525164533861,0.43226137017696686,0.5008524384797326,3.3640819142581933,6.293088800473267,54.7771843243775,0.7360000610351598,-0.28235590593251914,-0.46639928817749166,-1.2704662583797415,0.33766768202475816,-0.8684327732786166,-0.06436580307636675,1.3199996948242188,33.1579072852005,-16.685883155164774,0.40203348510112474,11,0.40799999237060547,1.1040000915527344,3.8919997215270996,5.951999664306641,0.23200035095214844,3,0.017126887015096237,-1.1481494563457724,22.73600006103516,-1.658535237967842,23.167999267578125,-1.119401179279706,23.416000366210934,0.017126887015096237 2968,2018-11-16,22.88800048828125,23.13599967956543,22.54400062561035,22.743999481201172,293375.0,0.0,-1.1764722381947463,0.782614104012688,49.08088307801943,46.88035544388894,0.3569232273972922,0.4395912713788661,3.219640104075097,6.219149053617375,53.48147646381487,0.5919990539550781,-0.25159725587615256,-0.4131993293762193,-1.1911569114205278,0.36475825266808926,-0.8021781203983736,-0.024220538354065013,1.283519706726075,33.1579072852005,-17.359555366031934,0.3889787910221544,11,0.2559995651245117,0.8280000686645508,3.8399996757507324,5.951999664306641,0.807998657226559,4,0.03005940714192401,1.2716026125937963,22.88800048828125,-1.1481494563457724,22.73600006103516,-1.658535237967842,23.167999267578125,0.03005940714192401 2969,2018-11-19,22.77599906921387,23.12800025939941,22.503999710083008,22.8799991607666,171375.0,-0.004893455814312997,1.0799938965076707,-0.722217807094203,35.044642263187455,46.267162414803515,0.4525543123309461,0.519638195001189,3.174409360255847,6.2489109965483856,51.97650720913265,0.6240005493164027,-0.3455220396154175,-0.48800067901611044,-1.29260201216292,0.31660065413069916,-0.890301345589517,-0.08570001244270387,1.3597707374572714,25.789385845703283,-18.94682493220419,0.4023006665734054,11,0.368000984191891,0.8560009002685511,3.3920006752014125,5.504000663757321,2.0160007476806605,0,0.04917460857940115,-1.1764722381947463,22.88800048828125,1.2716026125937963,22.88800048828125,-1.1481494563457724,22.73600006103516,0.04917460857940115 2970,2018-11-20,22.416000366210934,23.007999420166016,22.399999618530273,22.6879997253418,158625.0,-0.015806055396689223,-2.9999874516890026,2.615376150827286,32.91405984856175,45.03878374556129,0.6992164179551708,0.8408380868839167,3.3669139814945765,6.5169718694672945,50.240561654211035,0.6079998016357422,-0.3617799060646547,-0.7959994316101096,-1.6789645198859482,0.08696565666572909,-1.2374819757480289,-0.35451688747219023,1.6847340598907508,3.1495693442167365,-35.58140627998961,0.44148254413791965,11,0.7279996871948278,1.215999603271488,3.6599993705749547,5.771999359130863,2.583999633789066,1,0.03426122575397117,1.0799938965076707,22.77599906921387,-1.1764722381947463,22.88800048828125,1.2716026125937963,22.88800048828125,0.03426122575397117 2971,2018-11-21,22.479999542236328,22.76000022888184,22.336000442504886,22.447999954223636,134000.0,0.0028550666925337698,-2.31251629823355,-0.1176458213539241,27.601810686980116,43.16737999473191,0.5318736215832942,0.7636983503242867,3.143542990348106,6.35715247457706,48.96255082247325,0.4239997863769531,-0.29796883655388484,-0.6988002777099602,-1.6405104138490856,0.24290985842916513,-1.1696553457795211,-0.22794520964039933,1.5864002109072892,17.999904632477044,-13.899947544016207,0.47085506806956223,11,0.6400003433227539,1.1520004272460938,3.1020007133483887,5.260000228881832,2.880001068115231,2,0.006049807933043327,-2.9999874516890026,22.416000366210934,1.0799938965076707,22.77599906921387,-1.1764722381947463,22.88800048828125,0.006049807933043327 2972,2018-11-23,22.67200088500977,22.82399940490723,22.472000122070312,22.472000122070312,135875.0,0.008540985172740045,-2.5199794007133813,6.250104309472105,35.69684360738252,42.06238095126918,0.2564798362985279,0.5468062520625416,2.8006574126422628,6.059255640156579,47.47374261175691,0.3519992828369176,-0.2922959087225152,-0.47319898605346467,-1.4377671067491846,0.4913691346422553,-0.9554830464013264,0.009085074294397089,1.3251828957082985,42.000095367522775,13.721247437088824,0.48228406034786037,11,0.44799900054931285,0.8199996948242152,2.7859992980956996,5.067998886108391,3.231998443603512,4,-0.02117155217219191,-2.31251629823355,22.479999542236328,-2.9999874516890026,22.416000366210934,1.0799938965076707,22.77599906921387,-0.02117155217219191 2973,2018-11-26,22.61599922180176,23.17600059509277,22.464000701904297,22.79199981689453,204625.0,-0.002470080320305379,-1.9666808393964654,-0.8799996185316953,40.22038259900938,41.01752684169024,0.2679154827885064,0.6440179681015898,2.695307697138734,6.007066936401515,45.3272614697009,0.711999893188473,-0.3115214905836048,-0.5344006538391071,-1.4856247660678754,0.4168234583896613,-1.010012709953493,-0.058788597724721114,1.3147372253877805,33.33318195648549,4.163172921987805,0.4756120561143849,11,0.5040006637573207,0.8000011444091761,2.80200099945068,5.008001327514648,3.8240013122558523,0,0.022285180172175734,-2.5199794007133813,22.67200088500977,-2.31251629823355,22.479999542236328,-2.9999874516890026,22.416000366210934,0.022285180172175734 2974,2018-11-27,22.280000686645508,22.97599983215332,22.1200008392334,22.52799987792969,228125.0,-0.014856674333113329,-2.0140868718413674,1.4090815497155729,26.420486102644574,38.372212853805166,0.4758689895323833,0.9758635391701773,2.8665923829376894,6.230162334601481,43.4477336585416,0.8559989929199219,-0.33875287169453827,-0.8359992027282708,-1.8618326490706636,0.18983424361412204,-1.3489159258994654,-0.32308247955707614,1.586946320356649,15.151504204837781,-11.485426327110407,0.5129167231711956,11,0.4799995422363281,0.9320001602172852,3.0819997787475586,4.736000061035156,5.255998611450195,1,0.06355468650012397,-1.9666808393964654,22.61599922180176,-2.5199794007133813,22.67200088500977,-2.31251629823355,22.479999542236328,0.06355468650012397 2975,2018-11-28,23.399999618530273,23.631999969482425,21.71199989318848,22.52799987792969,1127000.0,0.050269250330682747,1.8742506592199992,-3.516139452250691,48.74476152663659,38.84822590292462,-0.6791832175568437,-0.1891153493260731,1.606456400907355,5.021276407978746,42.24949122251246,1.9200000762939453,-0.32803284180230463,0.30639972686767436,-0.6705326195490926,1.2833320732844413,-0.18206644634070912,0.7948659000760578,0.36213061840575733,87.91664886805799,59.941723641315356,0.4884661732083832,11,-0.7279996871948207,-0.39199924468993785,1.8280010223388672,3.2280006408691406,3.927999496459961,2,0.05948718893405203,-2.0140868718413674,22.280000686645508,-1.9666808393964654,22.61599922180176,-2.5199794007133813,22.67200088500977,0.05948718893405203 2976,2018-11-29,24.05599975585937,24.239999771118164,23.07200050354004,23.191999435424805,395000.0,0.02803419435996979,-1.1159441823179508,0.99082635029168,57.79816754568008,39.28022636201133,-1.260841348774445,-0.8628935124371715,0.8199528477238971,4.273808758958825,40.99458984589277,1.167999267578125,-0.3523798997934584,0.9455998420715304,-0.08667687452705053,1.9778765586701113,0.4294614837722399,1.4617382003708208,-2.3439998626708913,92.72151803229198,62.22680659780778,0.5161383582992911,11,-1.0799999237060511,-1.0479993820190359,1.120000839233402,2.5720005035400426,3.2080001831054723,3,0.03924177975229215,1.8742506592199992,23.399999618530273,-2.0140868718413674,22.280000686645508,-1.9666808393964654,22.61599922180176,0.03924177975229215 2977,2018-11-30,24.8799991607666,24.992000579833984,23.93600082397461,24.05599975585937,650250.0,0.034253384322824765,1.0152623963745893,0.9537026612360313,68.41242898170697,41.42817590686549,-1.9808698970897822,-1.710314495873682,-0.1346291038575096,3.364120864159865,40.04769190390645,1.055999755859375,-0.341773082404746,1.7287992477416978,0.49332240082981826,2.9642760946535773,1.111060824285758,2.3465376711976376,-3.1679992675781214,96.5853233042482,61.16887800210414,0.6177384234559398,11,-1.527998924255371,-1.527998924255371,0.15800142288208008,1.7480010986328125,2.73600006103516,4,0.01929266341543423,-1.1159441823179508,24.05599975585937,1.8742506592199992,23.399999618530273,-2.0140868718413674,22.280000686645508,0.01929266341543423 2978,2018-12-03,25.312000274658203,25.327999114990234,24.71199989318848,25.040000915527344,533250.0,0.01736338940769855,3.052665922124181,0.3300965480205443,69.02086142947023,45.203311369785794,-2.271767439553333,-2.1166314663136845,-0.6905008560323331,2.846923726102567,39.03428986584563,0.6159992218017543,-0.24224824797440192,2.075600337982177,0.5151938038777857,3.6360068720865684,1.2953970709299831,2.855803605034371,-3.4688003540039034,99.5575540991389,63.56833426802086,0.7802032670521949,12,-1.7920007705688477,-1.7920007705688477,-0.3959999084472656,1.315999984741211,2.8239994049072266,0,0.0233880786793359,1.0152623963745893,24.8799991607666,-1.1159441823179508,24.05599975585937,1.8742506592199992,23.399999618530273,0.0233880786793359 2979,2018-12-04,24.43199920654297,25.591999053955078,24.03199958801269,25.17600059509277,665375.0,-0.03476616065764948,-1.0207238780433825,-2.7353056673632117,61.253558447521755,48.35214454744802,-1.265209836732506,-1.1998568313346496,0.06961367400796092,3.63536349611255,37.36152400453136,1.5599994659423864,-0.22813497245699565,1.1331993103027358,-0.5156894627951374,2.782088083400609,0.3087549237537992,1.9576436968516724,-2.3797113342285137,70.10309024956283,31.39666157952827,0.8244443865489364,12,-0.7799997329711914,-0.7799997329711914,0.19800043106079102,1.9400005340576172,3.3280010223388707,1,0.08218735235456687,3.052665922124181,25.312000274658203,1.0152623963745893,24.8799991607666,-1.1159441823179508,24.05599975585937,0.08218735235456687 2980,2018-12-06,24.06399917602539,24.77599906921387,23.6879997253418,24.20000076293945,703125.0,-0.015062215228749176,-1.450447625266361,0.18279749071322524,61.95964200123121,52.16968136014258,-0.713935201722748,-0.8389566035122584,0.3414117786237334,3.917035702562494,35.685057259445216,1.0879993438720703,-0.18937937065252797,0.7423993110656752,-0.9368230006980269,2.4216216228293774,-0.09721184481617584,1.5820104669475263,-1.7285344091796873,39.36504932996772,-3.739058837147809,0.8396111558818518,12,-0.4119997024536133,-0.4119997024536133,0.49000120162963867,2.3000011444091797,3.4400005340576207,3,0.14428192490670533,-1.0207238780433825,24.43199920654297,3.052665922124181,25.312000274658203,1.0152623963745893,24.8799991607666,0.14428192490670533 2981,2018-12-07,24.20000076293945,25.06399917602539,23.847999572753906,24.11199951171875,395625.0,0.005651661883763426,-2.9480434230652524,-0.647060473465715,61.84970680043819,55.075555048259886,-0.6484925591022623,-0.9692035673059962,0.11551057282000343,3.6882338332008437,33.782246717514205,1.2159996032714844,-0.06965156129025729,0.843200874328609,-0.8803439895517329,2.566745738208951,-0.01857155761156193,1.70497330626878,-1.6040132531249967,26.890820280412083,-16.749689257799783,0.8617724319401708,12,-0.5480012893676722,-0.5480012893676722,0.22399997711181996,2.1639995574951207,3.695999145507816,4,0.1292561261750491,-1.450447625266361,24.06399917602539,-1.0207238780433825,24.43199920654297,3.052665922124181,25.312000274658203,0.1292561261750491 2982,2018-12-10,24.73600006103516,24.84000015258789,23.743999481201172,24.191999435424805,538125.0,0.022148730627998825,1.9148922678908855,6.181737396506423,65.21738174411757,57.85299939771635,-0.9620990268581053,-1.4736454944157202,-0.49440784961423745,3.0640359490593454,32.2454659424816,1.0960006713867188,0.11823384016222604,1.3112001419067418,-0.5195159776264155,3.141916261439899,0.39584208214016314,2.2265582016733205,-1.9003316276894573,55.04205384655465,9.659354400304736,0.9153580597665795,12,-1.0840005874633825,-1.0840005874633825,-0.46999979019165394,1.6280002593994105,3.624000549316399,0,0.10219921861626524,-2.9480434230652524,24.20000076293945,-1.450447625266361,24.06399917602539,-1.0207238780433825,24.43199920654297,0.10219921861626524 2983,2018-12-11,24.93600082397461,25.143999099731445,24.392000198364254,24.959999084472656,360250.0,0.008085412453345597,2.8367458154924274,-0.044114398712540866,67.5324767812881,62.420998362010074,-0.8922262513337103,-1.6100163294620025,-0.7595327229178395,2.7686954170738005,30.28052138251408,0.751998901367191,0.3421810167351964,1.418400859832765,-0.5235098294728893,3.3603115491384195,0.4474455151799397,2.3893562044855905,-1.879825940980158,65.5462993015735,16.954621019587023,0.9709553446528268,12,-1.284001350402832,-1.284001350402832,-0.9180002212524414,1.427999496459961,3.9919986724853516,1,0.10747506854629552,1.9148922678908855,24.73600006103516,-2.9480434230652524,24.20000076293945,-1.450447625266361,24.06399917602539,0.10747506854629552 2984,2018-12-12,24.75200080871582,25.43199920654297,24.71999931335449,25.15999984741211,292250.0,-0.007378890326386389,-2.0169357282847775,17.001192179303768,69.518710270895,64.7292148891499,-0.35838519157054094,-1.3921719767073952,-0.6415586011273575,2.8578725453676412,28.340034663586188,0.7119998931884801,0.5259446399776415,1.1676008224487298,-0.8500324681357156,3.185234113033175,0.15878417715650528,2.1764174677409542,-1.4929599920445185,61.009254580809625,6.393946822633453,1.0088166452922236,12,-0.4200010299682617,-1.100001335144043,-0.7940001487731934,1.61199951171875,4.31199836730957,2,0.13671617486607457,2.8367458154924274,24.93600082397461,1.9148922678908855,24.73600006103516,-2.9480434230652524,24.20000076293945,0.13671617486607457 2985,2018-12-13,24.847999572753906,25.016000747680664,24.440000534057614,24.75200080871582,376250.0,0.0038784244061709217,1.6666607798033657,-0.23529164270788044,69.68084263175948,66.0495121209365,-0.2541067848124925,-1.429128168850493,-0.8015079704384398,2.673033345670568,26.90786651125181,0.5760002136230504,0.7118163826718842,1.179599571228028,-0.9038532187202186,3.2630523611762747,0.13787317625390472,2.2213259662021514,-1.4023220970999013,65.40285966747948,5.901653736380247,1.041726394974124,12,-0.20800018310546875,-1.196000099182129,-0.9419989585876465,1.516000747680664,3.9680004119873047,3,0.11719255900668046,-2.0169357282847775,24.75200080871582,2.8367458154924274,24.93600082397461,1.9148922678908855,24.73600006103516,0.11719255900668046 2986,2018-12-14,24.007999420166016,24.71999931335449,23.871999740600586,24.70400047302246,257375.0,-0.03380554439114525,1.329673208779072,-7.2501043094713,60.02399640969745,65.11746405737988,0.6463378041447712,-0.5153702429843428,-0.0285427813829493,3.4261985290505343,25.251597192091207,0.9759998321533203,0.9710813751716572,0.27599945068359233,-1.764833338844511,2.3168322402116956,-0.7444169440804593,1.296415845447644,-0.39061621824792425,15.639809355501368,-44.171851641186564,1.0204163947640525,12,0.6319999694824219,-0.3559999465942383,-0.10199880599975586,2.3560009002685547,4.791999816894535,4,0.14561814288367803,1.6666607798033657,24.847999572753906,-2.0169357282847775,24.75200080871582,2.8367458154924274,24.93600082397461,0.14561814288367803 2987,2018-12-17,23.28000068664551,24.416000366210934,23.12800025939941,24.016000747680664,394500.0,-0.030323173571430773,-1.4769211018596464,1.0574697524013048,54.52563793232551,63.506883668808236,1.2555426289186116,0.2566610814442356,0.6331534735744277,4.06288615105186,23.51739811506436,1.2880001068115234,1.0687556541753196,-0.4715992927551227,-2.4856566156733955,1.54245803016315,-1.4786279542142609,0.5354293687040155,2.3119983673095668,6.597243780625303,-54.22717587914555,1.0070286614591366,12,1.0799989700317347,0.371998786926266,0.6259999275207484,3.083999633789059,5.415998458862298,0,0.19828174766548456,1.329673208779072,24.007999420166016,1.6666607798033657,24.847999572753906,-2.0169357282847775,24.75200080871582,0.19828174766548456 2988,2018-12-18,23.57600021362305,23.79199981689453,23.17600059509277,23.36000061035156,317250.0,0.01271475593844551,-1.1095876988999944,-0.2934776974986894,58.88157628153266,63.24333009480945,0.7681768581760728,0.01564992967263734,0.27343982576082837,3.672282128569087,21.724351704256332,0.6159992218017614,1.0814046628771408,-0.20999975204467347,-2.18507559552269,1.7650760914333432,-1.1975376737836818,0.7775381696943349,1.9667188644409137,19.44445134313361,-45.20926615539793,0.9875379217390083,12,0.703999519348141,0.07599925994872692,0.33000040054320934,2.78800010681152,4.775999069213864,1,0.2029182369095901,-1.4769211018596464,23.28000068664551,1.329673208779072,24.007999420166016,1.6666607798033657,24.847999572753906,0.2029182369095901 2989,2018-12-19,23.895999908447266,23.97599983215332,23.45599937438965,23.631999969482425,425250.0,0.01357311214475243,1.452833583747942,1.222224184518602,53.81773605126587,62.33867387814664,0.40694449894030527,-0.22782037325431048,-0.11689585268089075,3.261899447188682,19.70071306107553,0.5200004577636719,0.9671266990404597,0.053999900817871094,-1.86316191994241,1.9711617215781523,-0.9045810095622677,1.01258081119801,1.5984247932434066,40.67793699285564,-20.164317329780538,0.9585809103801399,12,0.3839998245239258,-0.24400043487548828,0.02400064468383789,2.4680004119873047,4.1840000152587855,2,0.2105791599971456,-1.1095876988999944,23.57600021362305,-1.4769211018596464,23.28000068664551,1.329673208779072,24.007999420166016,0.2105791599971456 2990,2018-12-20,23.18400001525879,24.07999992370605,23.07999992370605,23.871999740600586,347250.0,-0.029795777365097198,-1.2321430852218607,-2.6060601681935442,43.345545371579306,60.28265594160676,1.0962741327306453,0.574100647445249,0.5289711981332879,3.877692094746891,17.616347127051235,1.0,0.7846756200437319,-0.6963999748229988,-2.5218728169711078,1.1290728673251103,-1.6091363958970533,0.21633644625105575,2.2630961975860586,6.341471357195576,-48.38347831142941,0.9127364210740547,12,1.0719995498657227,0.4679994583129883,0.7520003318786621,3.1800003051757812,5.224000930786133,3,0.25362315204005426,1.452833583747942,23.895999908447266,-1.1095876988999944,23.57600021362305,-1.4769211018596464,23.28000068664551,0.25362315204005426 2991,2018-12-21,22.61599922180176,23.583999633789066,22.336000442504886,23.13599967956543,1841250.0,-0.024499689142649772,-1.311113858326137,0.7558149205733086,32.020334949247456,56.59409518662119,1.5823568188013724,1.215112030685333,1.0388653711446416,4.339457847424292,15.61289025262528,1.2479991912841797,0.6804972952458641,-1.2712007522582986,-3.075600684914477,0.5331991803978795,-2.173400718586386,-0.36900078593021135,2.736413139477534,13.461480267652421,-34.48259559756092,0.9021999663280883,12,1.2680006027221644,1.036000251770016,1.3200011253356898,3.748001098632809,5.880001068115227,4,0.27414224337975157,-1.2321430852218607,23.18400001525879,1.452833583747942,23.895999908447266,-1.1095876988999944,23.57600021362305,0.27414224337975157 2992,2018-12-24,22.191999435424805,22.77599906921387,22.143999099731445,22.60000038146973,134000.0,-0.01874778037524083,-1.5079283384170712,0.7846165132230617,25.190833442785433,51.88946814900979,1.796456822866073,1.687844152471861,1.403791713820457,4.651762495040259,13.725148840938376,0.6319999694824254,0.580927978606244,-1.6712004661560051,-3.5546914453408682,0.21229051302885793,-2.6129459557484367,-0.7294549765635736,2.9794282107280274,2.479355127278034,-37.32755840005621,0.9417454895924317,12,1.5959997177124023,1.4600000381469727,1.53200101852417,4.172000885009766,6.360000610351566,0,0.2977649589828071,-1.311113858326137,22.61599922180176,-1.2321430852218607,23.18400001525879,1.452833583747942,23.895999908447266,0.2977649589828071 2993,2018-12-26,23.1200008392334,23.15999984741211,21.86400032043457,22.263999938964844,269875.0,0.04181693526574426,1.7692329637501452,-2.0980365574306767,39.646478253788715,48.57033125822021,0.6523694026865954,0.8427452720202737,0.4621309097825481,3.622331923401461,12.3918887896009,1.295999526977539,0.4869297078181489,-0.7683991432189927,-2.594233701084182,1.0574354146461964,-1.6813164221515855,0.14451813571360006,1.809232523205722,56.67873391965388,19.848818682005977,0.9129172789325942,12,0.31999969482421875,0.5319986343383789,0.5239996910095215,3.243999481201172,5.743999481201172,2,0.24117638857574097,-1.5079283384170712,22.191999435424805,-1.311113858326137,22.61599922180176,-1.2321430852218607,23.18400001525879,0.24117638857574097 2994,2018-12-27,23.69599914550781,23.71999931335449,22.631999969482425,22.856000900268555,296125.0,0.024913420647328488,1.4504528886282784,0.9813053292066867,47.18826327478764,46.07115577411222,-0.0996553860700331,0.3987113668975759,-0.13762112237327173,2.941092755323428,10.313065957226671,1.0879993438720632,0.3236672552187372,-0.26320075988769887,-1.9292555647504699,1.4028540449750722,-1.0962281623190826,0.5698266425436849,0.9267109127308579,82.67144192483872,44.25529106600646,0.8330274024313848,12,-0.4039993286132777,-0.043999671936031604,-0.2659988403320277,2.6680011749267614,4.895999908447269,3,0.19648887176009922,1.7692329637501452,23.1200008392334,-1.5079283384170712,22.191999435424805,-1.311113858326137,22.61599922180176,0.19648887176009922 2995,2018-12-28,24.79199981689453,24.944000244140625,23.76799964904785,23.79999923706055,478250.0,0.04625256207415496,-1.2272743692743404,1.1809555382480974,53.94455775119873,45.395662589834586,-1.3459790735073724,-0.6194148360595122,-1.2569932024022137,1.7437508574889549,9.30647188263259,1.248001098632816,0.1398258268630599,0.763199901580812,-0.9207007027480252,2.447100505909649,-0.07875040058360483,1.6051502037452288,-2.927999496459961,95.06492107106298,52.911014530484636,0.841950302164418,12,-1.3879995346069336,-1.140000343322754,-1.4039998054504395,1.572000503540039,3.88800048828125,4,0.1326234321997255,1.4504528886282784,23.69599914550781,1.7692329637501452,23.1200008392334,-1.5079283384170712,22.191999435424805,0.1326234321997255 2996,2018-12-31,25.0,25.040000915527344,24.263999938964844,24.583999633789066,532750.0,0.008389810609942261,2.129022334338276,0.41935496275673034,51.83946479404828,45.09719890780379,-1.562812295924136,-0.7937634069373161,-1.484882250632026,1.4514514278595598,9.353388327559694,0.7760009765625,-0.04830132289232125,0.9240000724792488,-0.8151260762156021,2.6631262211740996,0.054436998131823344,1.7935631468266742,-3.0743996810913075,98.74052556573355,55.81200359741447,0.869563074347426,12,-1.547999382019043,-1.3480005264282227,-1.6119999885559082,1.3640003204345703,-2.5680007934570312,0,0.1363200378417968,-1.2272743692743404,24.79199981689453,1.4504528886282784,23.69599914550781,1.7692329637501452,23.1200008392334,0.1363200378417968 2997,2019-01-02,25.36000061035156,25.55200004577637,24.408000946044922,24.73600006103516,411250.0,0.014400024414062296,1.2698407892794745,1.4999999999999958,52.88985735442163,44.431452360347,-1.784383697808245,-1.1762675545094936,-1.8432032189545033,1.0233343987312793,9.756991912812135,1.1439990997314489,-0.2489003981811635,1.2600006103515575,-0.5380908797375881,3.058092100440703,0.36095486530698295,2.159046355396132,-3.3098242675781187,94.79394116801303,52.46572412861694,0.899045745044573,1,-1.6520004272460902,-1.7080011367797816,-1.984000682830807,0.7679996490478551,-2.944000244140625,2,0.12365929038208945,2.129022334338276,25.0,-1.2272743692743404,24.79199981689453,1.4504528886282784,23.69599914550781,0.12365929038208945 2998,2019-01-03,25.90399932861328,26.239999771118164,25.143999099731445,25.256000518798828,346875.0,0.021451053042943258,-1.5137582571416073,1.038458716942388,57.48440055426144,44.838859527346514,-2.194168236835882,-1.7640868185103251,-2.3734924586741712,0.4306800894482663,9.973215329810136,1.0960006713867188,-0.31573414111171516,1.7743993759155288,-0.12437183614677849,3.673170587977836,0.8250137698843751,2.7237849819466824,-3.6437135636596665,90.68734864252065,48.62687722111683,0.9493856060311544,1,-1.851999282836914,-1.927999496459961,-2.597999095916748,0.2240009307861328,-3.6560001373291016,3,0.10222362514648986,1.2698407892794745,25.36000061035156,2.129022334338276,25.0,-1.2272743692743404,24.79199981689453,0.10222362514648986 2999,2019-01-04,26.440000534057614,26.68000030517578,26.02400016784668,26.05599975585937,451375.0,0.020691832123863163,-1.9285723408875597,0.5925948819384349,59.78368377583775,46.66531935004189,-2.6053314705275774,-2.257693477267299,-2.8753463886547337,-0.1514815752573888,11.147515848184023,0.7760009765625,-0.2677253800231192,2.2100005149841273,0.0495800090883769,4.370421020879878,1.129790262036252,3.2902107679320025,-3.861337648610835,91.75825147521451,50.475500012804815,1.0802102529478745,1,-2.168000221252438,-2.2440004348754847,-3.172000408172604,-0.39200019836425426,-4.135999679565426,4,0.09167926389617809,-1.5137582571416073,25.90399932861328,1.2698407892794745,25.36000061035156,2.129022334338276,25.0,0.09167926389617809 3000,2019-01-07,27.535999298095703,27.69599914550781,26.399999618530273,26.399999618530273,379625.0,0.04145229734872058,-1.2816899516614526,2.9583265036482937,71.0200226190866,50.99861798002402,-3.37387784345729,-3.2467019658314342,-3.9216949711105578,-1.291696089280947,12.210499246781339,1.2959995269775355,-0.24279185203027964,3.1323992729187005,0.5178824983443597,5.746916047493041,1.82514088563153,4.439657660205871,-4.547202670676025,95.33799870620388,48.71261325884281,1.3072583872871708,1,-2.7559995651245117,-2.8319997787475586,-4.549998760223389,-1.6919984817504883,-5.775999069213864,0,0.038349788741184554,-1.9285723408875597,26.440000534057614,-1.5137582571416073,25.90399932861328,1.2698407892794745,25.36000061035156,0.038349788741184554 3001,2019-01-08,27.327999114990234,27.968000411987305,27.29599952697754,27.69599914550781,725625.0,-0.007553754663258361,-2.1111209225932925,-0.32394378021158504,75.71137297849991,56.61201126177007,-2.7124306660636712,-2.9432463266463884,-3.655379667297467,-1.1216503741648154,13.781796401813907,0.6720008850097656,-0.18554935119352933,2.7679991722106934,-0.1516620923492411,5.687660436770628,1.3081685399307261,4.227829804490661,-3.77433818539998,82.02243278068434,29.080700421787,1.4598306322799668,1,-2.411998748779297,-2.411998748779297,-4.48799896240234,-1.6879987716674805,-5.463998794555664,1,0.049473113069735675,-1.2816899516614526,27.535999298095703,-1.9285723408875597,26.440000534057614,-1.5137582571416073,25.90399932861328,0.049473113069735675 3002,2019-01-09,27.263999938964844,27.511999130249023,27.07200050354004,27.28000068664551,536750.0,-0.0023418902992530244,-1.1999952316238705,0.04348028900476808,74.13612578515861,60.44419432081117,-2.071105988388112,-2.824983420907337,-3.539054323934124,-1.0921478131823328,15.19698456635497,0.4399986267089844,0.02573426330012296,2.5776000022888184,-0.5830829616329147,5.7382829662105515,0.99725852032795,4.157941484249687,-3.092331481839004,75.07081636374689,17.15280717204979,1.580341481960867,1,-1.9639997482299805,-2.3479995727539062,-4.271999835968018,-1.7279996871948242,-5.719999313354492,2,-0.17723007420918213,-2.1111209225932925,27.327999114990234,-1.2816899516614526,27.535999298095703,-1.9285723408875597,26.440000534057614,-0.17723007420918213 3003,2019-01-10,27.61599922180176,27.808000564575195,26.968000411987305,27.23200035095215,384375.0,0.012910771846571523,1.187495964277022,-23.998807962803333,74.24400292665683,63.4503876154633,-1.9202097871508812,-3.126190821350985,-3.8067363508285936,-1.478863109645598,16.83925672777282,0.8400001525878906,0.40438077449523036,2.795599365234377,-0.6261033992527736,6.217302129721528,1.0847479829908018,4.5064507474779525,-2.9128442909953165,81.89294516569618,20.89388757745374,1.7108513822435751,1,-1.7479991912841832,-2.699998855590824,-4.263998985290531,-2.079998970031742,-5.623998641967777,3,-0.18829660349518074,-1.1999952316238705,27.263999938964844,-2.1111209225932925,27.327999114990234,-1.2816899516614526,27.535999298095703,-0.18829660349518074 3004,2019-01-11,28.13599967956543,28.20000076293945,27.423999786376953,27.607999801635746,311750.0,0.01882968106955718,1.3658492617769837,1.3750037253012308,83.1016040598989,66.6900594275411,-1.9491352169124596,-3.562313435963116,-4.249339196076761,-2.031163733886352,18.287568276227432,0.7760009765624964,0.9230707792454211,3.146399879455565,-0.5819887361881371,6.874788495099267,1.282205571633714,5.010594187277416,-2.9757663813936652,96.44438651759705,27.352904540971096,1.8641943078218508,1,-1.9039993286132812,-3.103999137878418,-4.616000175476074,-2.7599992752075195,-5.51199913024902,4,-0.20926928331455652,1.187495964277022,27.61599922180176,-1.1999952316238705,27.263999938964844,-2.1111209225932925,27.327999114990234,-0.20926928331455652 3005,2019-01-14,27.76000022888184,28.23200035095215,27.68000030517578,27.871999740600586,301875.0,-0.013363642840693912,-3.058833429168478,-0.21212033638701316,85.29090476078315,70.40688609051165,-1.238043506369138,-3.116766717392135,-3.8270848517514473,-1.695471482780082,20.219340588431518,0.5520000457763672,1.2946740480611822,2.624800395965579,-1.3024396540408958,6.552040445972054,0.6611803709623416,4.588420420968816,-2.1134041363472456,62.65821638750594,-12.9136512855819,1.9636200250032376,1,-1.4399995803833043,-2.71199989318848,-4.108000755310062,-2.4440002441406286,-5.503999710083011,0,-0.1965417625866287,1.3658492617769837,28.13599967956543,1.187495964277022,27.61599922180176,-1.1999952316238705,27.263999938964844,-0.1965417625866287 3006,2019-01-15,27.50399971008301,27.86400032043457,27.408000946044922,27.76000022888184,230625.0,-0.009221920629974734,-1.0357203678473792,2.28572888283386,87.3033783114069,74.23061064128778,-0.6587746063616748,-2.7251452141518406,-3.5227240497364107,-1.4788657730605976,21.66194413001587,0.45599937438964844,1.5936917435517621,2.1939998626709034,-1.831963235847109,6.219962961188916,0.18101831341189722,4.20698141192991,-1.3920308510332582,42.40500980836002,-40.66054964429044,2.0129815492590053,1,-0.8159999847412145,-2.455999374389652,-3.852000236511234,-2.3239994049072266,-5.327999114990238,1,-0.20884233354232518,-3.058833429168478,27.76000022888184,1.3658492617769837,28.13599967956543,1.187495964277022,27.61599922180176,-0.20884233354232518 3007,2019-01-16,27.895999908447266,27.968000411987305,27.440000534057614,27.52799987792969,430250.0,0.014252479730086254,1.0624953433965776,-1.4374972060379243,86.26975029193977,77.42898283436315,-0.7299776963164426,-2.902402806319614,-3.871901644483124,-1.9073593779948936,22.379366969077587,0.527999877929691,1.7883785052043457,2.355200099945069,-1.7098221222422225,6.420222322132361,0.3226889888514215,4.387711211038717,-1.4024253808550817,73.41768522710125,-12.449207205177572,2.0325111110936467,1,-0.7679996490478516,-2.8479995727539062,-4.244000434875488,-2.8359994888305664,-5.5839996337890625,2,-0.2162317037499749,-1.0357203678473792,27.50399971008301,-3.058833429168478,27.76000022888184,1.3658492617769837,28.13599967956543,-0.2162317037499749 3008,2019-01-17,28.36000061035156,28.62400054931641,27.62400054931641,27.88800048828125,441875.0,0.016633234278287556,-1.0000000000000142,1.2826089210005314,86.03214907968666,80.34547897923527,-0.9040253415492892,-3.151184507451095,-4.272104632900348,-2.404503918478081,23.29985867675123,1.0,2.0234070492605554,2.5800007820129345,-1.5605318468565095,6.720533410882378,0.5097344675782125,4.6502670964476565,-1.5535094345545808,78.2894716203366,-7.651911164056656,2.070266314434721,1,-0.8480005264282191,-3.1160001754760707,-4.708001136779782,-3.54000091552734,-6.256000518798825,3,-0.24033849922603068,1.0624953433965776,27.895999908447266,-1.0357203678473792,27.50399971008301,-3.058833429168478,27.76000022888184,-0.24033849922603068 3009,2019-01-18,28.92799949645996,28.92799949645996,28.30400085449219,28.368000030517575,368125.0,0.0200281690368187,1.2285687037850561,1.1864392396469954,84.79139331150668,81.87563127839304,-1.2091411657328237,-3.502441411763492,-4.754721366531275,-3.00344666864612,24.61957890019073,0.6239986419677699,2.261271692261193,2.8963996887207024,-1.371681227511047,7.164480604952452,0.7623592306048295,5.030440146836575,-1.7580064459590972,100.0,14.584263188338838,2.134040458115874,1,-0.9799995422363281,-3.5319995880126953,-5.276000022888184,-4.491999626159668,-6.760000228881836,4,-0.239767665837894,-1.0000000000000142,28.36000061035156,1.0624953433965776,27.895999908447266,-1.0357203678473792,27.50399971008301,-0.239767665837894 3010,2019-01-22,29.06399917602539,29.18400001525879,28.423999786376953,28.73600006103516,443500.0,0.004701316438493253,1.6760534056871146,0.5857132639193907,84.60491038511441,82.8638021013502,-1.2355293617142848,-3.3469390396421623,-4.81566704209645,-3.17208505609851,25.65261224107579,0.7600002288818359,2.440674535315342,2.7383994102478013,-1.513816029774997,6.9906148502706,0.612291690236404,4.864507130259199,-1.5424048363327074,93.24319244792646,9.119981573112625,2.1261077200113987,1,-0.9879989624023438,-3.539999008178711,-5.071999549865723,-4.74799919128418,-6.783998489379883,1,-0.22157992049563757,1.2285687037850561,28.92799949645996,-1.0000000000000142,28.36000061035156,1.0624953433965776,27.895999908447266,-0.22157992049563757 3011,2019-01-23,28.81599998474121,29.535999298095703,28.559999465942386,29.1200008392334,393500.0,-0.008532865342521512,-1.392150904586053,-0.9268343742367777,80.00001324548491,83.51534515249759,-0.842900062758499,-2.7517175570541674,-4.490337536685054,-2.955176860651065,26.090806758206753,0.9759998321533168,2.5659525323025996,2.180400180816651,-1.8302515128210501,6.191051874454352,0.1750743339977987,4.1857260276355035,-0.961924509935308,65.64886746558177,-16.417169560940195,2.005325846818851,1,-0.564000129699707,-3.116000175476074,-4.6700005531311035,-4.604000091552731,-6.104000091552731,2,-0.22765128641782573,1.6760534056871146,29.06399917602539,1.2285687037850561,28.92799949645996,-1.0000000000000142,28.36000061035156,-0.22765128641782573 3012,2019-01-24,28.79999923706055,29.04800033569336,28.36000061035156,28.81599998474121,239250.0,-0.0005552730319660082,1.8666568650435857,0.05263389047832993,77.67584833657432,83.89666130915508,-0.6549831464299096,-2.334995467452586,-4.391729443817216,-2.969398423625144,26.264926253678013,0.6879997253418004,2.4982261506926555,1.8339994430542035,-1.6951591233907912,5.363158009499198,0.06942015983170435,3.5985787262767026,-0.6095389975966867,61.50624776794187,-18.66499663180801,1.7645792832224976,1,-0.3279991149902379,-3.0999994277954137,-4.653999805450443,-4.58799934387207,-6.327999114990238,3,-0.22999995893902148,-1.392150904586053,28.81599998474121,1.6760534056871146,29.06399917602539,1.2285687037850561,28.92799949645996,-0.22999995893902148 3013,2019-01-25,28.69599914550781,29.13599967956543,28.60000038146973,28.959999084472656,234500.0,-0.0036111143856876193,-1.350887173009215,16.49922517582937,73.49999860922418,82.8298162590801,-0.42652825862020194,-1.8886698294160489,-4.195084903323547,-2.8983205643682055,27.078743132820925,0.5359992980956996,2.4138881548211266,1.4511994361877392,-1.654234267882547,4.556633140258025,-0.10151741584740392,3.0039162882228823,-0.33599853515625,31.818083297982863,-44.95060909181149,1.552716852035143,1,-0.22399902343749645,-2.9959993362426722,-4.689999580383297,-4.483999252319329,-6.215999603271481,4,-0.22246999794216904,1.8666568650435857,28.79999923706055,-1.392150904586053,28.81599998474121,1.6760534056871146,29.06399917602539,-0.22246999794216904 3014,2019-01-28,28.351999282836914,28.77599906921387,28.167999267578125,28.55200004577637,204625.0,-0.011987729053328566,-1.140841381348318,0.7575788226454386,60.079055108167175,80.02849963101166,-0.05438596066419521,-1.2416281588788003,-3.7713597280813858,-2.591621278140842,28.495756323771705,0.6079998016357457,2.3518837586716046,0.8743995666503892,-1.7755518298939954,3.524350963194774,-0.4505761316218049,2.1993752649225833,1.184000015258789,13.450293213017932,-58.45091937863957,1.324975698272193,1,0.12000083923339844,-2.6519994735717773,-4.38599967956543,-4.139999389648434,-6.184000015258789,0,-0.22037243754681002,-1.350887173009215,28.69599914550781,1.8666568650435857,28.79999923706055,-1.392150904586053,28.81599998474121,-0.22037243754681002 3015,2019-01-29,28.07999992370605,28.607999801635746,27.895999908447266,28.488000869750977,204375.0,-0.009593657096891972,1.197534570757453,2.0399969482538105,59.143984032439754,76.89967804445975,0.29924805415842215,-0.7490755284523196,-3.413156909607846,-2.3586273854138007,30.469363699567015,0.7119998931884801,2.257128985848553,0.4380002021789515,-1.9000396144667704,2.7760400188246734,-0.7310197061439112,1.6070201105018143,1.4286393737793013,11.219517301053942,-56.94761724755699,1.1690199083228612,1,0.407999992370609,-2.3800001144409144,-4.114000320434567,-4.116000175476071,-6.256000518798825,1,-0.2105413344797349,-1.140841381348318,28.351999282836914,-1.350887173009215,28.69599914550781,1.8666568650435857,28.79999923706055,-0.2105413344797349 3016,2019-01-30,28.408000946044922,28.62400054931641,27.91200065612793,28.167999267578125,208750.0,0.011680948120728507,1.119044510419434,-0.5882380440372068,63.071311136720645,74.32207369387984,0.12624050955678712,-0.852368023908177,-3.6354389871402404,-2.7344692487798525,32.45461485486809,0.7119998931884801,2.051784346968379,0.5956011772155776,-1.4039469401586295,2.5951492945897847,-0.4041728814715242,1.5953752359026794,1.036132775878908,41.290413879347874,-24.929275597532445,0.9997740586871036,1,0.1719989776611328,-2.708001136779785,-4.454001426696777,-4.444001197814941,-6.824001312255856,2,-0.2157138853606163,1.197534570757453,28.07999992370605,-1.140841381348318,28.351999282836914,-1.350887173009215,28.69599914550781,-0.2157138853606163 3017,2019-01-31,28.49600028991699,29.02400016784668,28.31999969482422,28.336000442504886,264500.0,0.0030976957526580584,-6.333286974489391,0.6666613685130436,60.70040336346493,71.50743528096633,0.14784964598497297,-0.7308510826137073,-3.619417308296075,-2.8700279555914747,34.151594918429865,0.7040004730224609,1.8598450131001627,0.52680053710937,-1.1245299338469543,2.1781310080656944,-0.29886469836879215,1.3524657725875322,0.886208079467778,48.387136469281394,-15.195244769649534,0.8256652354781631,1,0.21999931335449574,-2.796000480651852,-4.728000640869137,-4.532000541687008,-7.0160007476806605,3,-0.20297586811771318,1.119044510419434,28.408000946044922,1.197534570757453,28.07999992370605,-1.140841381348318,28.351999282836914,-0.20297586811771318 3018,2019-02-01,28.55200004577637,28.60000038146973,28.13599967956543,28.535999298095703,393250.0,0.0019651795090414037,7.28562183886468,0.10000476837615616,55.701761265543006,68.27525394252592,0.13628049590220925,-0.6095495464889851,-3.5686006312327088,-2.9711895292286457,35.20785515152303,0.4640007019043004,1.676224611907486,0.45040025711059783,-0.9011482925522003,1.801948806773396,-0.225374017720803,1.1261745319419987,0.7707599851708942,58.15602716956661,-1.2170883786740632,0.6757742748313997,2,0.16399955749511363,-2.852000236511234,-4.8320007324218786,-4.855999946594242,-7.312000274658207,4,-0.21294479945216516,-6.333286974489391,28.49600028991699,1.119044510419434,28.408000946044922,1.197534570757453,28.07999992370605,-0.21294479945216516 3019,2019-02-04,28.86400032043457,29.03199958801269,28.520000457763672,28.607999801635746,292500.0,0.010927440254902665,-1.37037069741976,15.99928477768129,65.40178856527342,66.14157374032136,-0.20758225620674864,-0.770123259175751,-3.764345986152936,-3.331211173270148,36.08940679002743,0.5119991302490199,1.5029468196706084,0.6412005424499512,-0.5015846314184103,1.7839857163183126,0.06980795551577046,1.2125931293841319,0.40168930561269534,85.21132790791023,25.169239962907625,0.5713925869341808,2,-0.14800071716308594,-2.780000686645508,-5.318000316619873,-5.168000221252441,-7.895999908447266,0,-0.22117519080259374,7.28562183886468,28.55200004577637,-6.333286974489391,28.49600028991699,1.119044510419434,28.408000946044922,-0.22117519080259374 3020,2019-02-05,28.591999053955078,29.007999420166016,28.392000198364254,29.007999420166016,235000.0,-0.009423547098803442,1.9615321131203634,-1.6249981373586482,65.11110039699332,64.48725009048897,-0.010700502218938368,-0.43737734050409927,-3.365247944027871,-3.110705571306788,36.204901396590536,0.6159992218017614,1.2912777009605492,0.3163992881774895,-0.7897706532392519,1.422569229594231,-0.2366856825308794,0.8694842588858585,0.6189029833881889,60.714200564712165,-1.494464284755594,0.5530849707083703,2,-0.07599925994873047,-1.9399995803833008,-5.119999408721924,-4.939999580383301,-7.719999313354492,1,-0.2246782316358651,-1.37037069741976,28.86400032043457,7.28562183886468,28.55200004577637,-6.333286974489391,28.49600028991699,-0.2246782316358651 3021,2019-02-06,28.68000030517578,28.8799991607666,28.49600028991699,28.66399955749512,367500.0,0.0030778278585781305,-1.1818162114126634,-0.03846330191100639,61.893204726241166,62.73362302267417,-0.13412695416933218,-0.44153437105937243,-3.3245725775744717,-3.2448485891814656,36.14918676340467,0.3839988708496129,1.063097875130783,0.3368004798889146,-0.6877768813602962,1.3613778411381254,-0.17548820073568905,0.8490891605135182,0.4783056470116449,60.714361740626344,-0.07327986539968379,0.5122886806246051,2,-0.1640005111694336,-1.7800006866455078,-5.152000427246094,-5.028000831604004,-7.6480007171630895,2,-0.23905163275159647,1.9615321131203634,28.591999053955078,-1.37037069741976,28.86400032043457,7.28562183886468,28.55200004577637,-0.23905163275159647 3022,2019-02-07,22.43199920654297,27.20000076293945,22.15999984741211,27.191999435424805,1656625.0,-0.2178521977736959,1.1105518727828,-297.4861127667844,17.356827046366263,56.49549284902329,5.716757329059174,5.719127028949842,2.9759661290527326,2.9249367493527956,36.54280346612884,6.520000457763672,0.6559454621917737,-5.669600582122804,-8.482973270968191,-2.856227893277417,-7.0762869265454995,-4.262914237700109,6.675814503894852,3.9580816268640873,-52.35957811684608,1.406686344422694,2,3.1640005111694336,3.4160003662109375,1.1200008392333984,1.2200002670288086,-1.5359992980957031,3,-0.037803120664633316,-1.1818162114126634,28.68000030517578,1.9615321131203634,28.591999053955078,-1.37037069741976,28.86400032043457,-0.037803120664633316 3023,2019-02-08,22.416000366210934,22.52799987792969,21.15999984741211,22.288000106811523,1162625.0,-0.0007132150899581413,6.77274328227178,-0.026890809505166525,11.819900521769796,51.13336456164581,5.306267714613799,5.613381470411536,3.0472052583228013,2.858511565407671,36.89807734748255,1.3680000305175817,0.27051103253153386,-5.425599479675295,-9.218523540893365,-1.6326754184572252,-7.322061510284332,-3.5291374490662584,6.463998794555668,15.955291669039104,-33.397771647861425,1.8964620306090356,2,2.6799993515014684,2.9319992065429723,1.263999462127689,1.2359991073608434,-2.0,4,-0.04175592472712031,1.1105518727828,22.43199920654297,-1.1818162114126634,28.68000030517578,1.9615321131203634,28.591999053955078,-0.04175592472712031 3024,2019-02-11,22.24799919128418,23.04800033569336,22.23200035095215,22.488000869750977,677125.0,-0.00749469897314925,-5.000014024655344,-1.8750093132069245,10.186931235428943,45.693692028644605,5.0482365623307714,5.605023588101652,3.2804653632150966,2.944191083693962,36.838665538640115,0.8159999847412109,-0.11784546935934159,-5.29920063018799,-9.836834281306793,-0.7615669790691868,-7.568017455747391,-3.0303838046285883,6.014400024414062,13.863397083370193,-28.701157958889006,2.2688168255594015,2,2.8480005264282227,3.1000003814697266,1.766000747680664,1.7280006408691406,-2.2719993591308594,0,-0.04530741895032553,6.77274328227178,22.416000366210934,1.1105518727828,22.43199920654297,-1.1818162114126634,28.68000030517578,-0.04530741895032553 3025,2019-02-12,22.304000854492188,22.399999618530273,21.86400032043457,22.38400077819824,609750.0,0.002517155036123375,8.571620770108483,0.3333306842565218,11.089898102339887,39.917979469268964,4.567017075213968,5.395968363299048,3.2556124347622344,2.81276640282746,36.81061197714549,0.5359992980957031,-0.49352071236171824,-4.9703989982604995,-10.074793821014843,0.1339958244938444,-7.522596409637671,-2.4182015868833275,5.390206411743165,14.81866721284703,-23.800346165555517,2.552197411377173,2,2.791998863220215,3.0439987182617188,1.9299993515014648,1.8919992446899414,-2.1520004272460938,1,-0.05989958712881782,-5.000014024655344,22.24799919128418,6.77274328227178,22.416000366210934,1.1105518727828,22.43199920654297,-0.05989958712881782 3026,2019-02-13,21.76000022888184,22.503999710083008,21.56800079345703,22.288000106811523,476000.0,-0.024390271017263765,-1.052632019240824,6.600004768376378,10.431685294535768,34.332566350499064,4.546992647718586,5.784134373418393,3.803934599095168,3.279841977735888,37.230466885560254,0.9359989166259766,-0.80285650216058,-5.227199649810789,-10.892732216804692,0.43833291718311074,-8.05996593330774,-2.3944333663138373,5.411470443847655,9.93377964442486,-24.724787912434806,2.8327662834969503,2,3.335999488830563,3.5879993438720668,2.9819993972778285,2.943999290466305,-2.616001129150394,2,-0.0408088455395611,8.571620770108483,22.304000854492188,-5.000014024655344,22.24799919128418,6.77274328227178,22.416000366210934,-0.0408088455395611 3027,2019-02-14,21.86400032043457,22.24799919128418,21.552000045776367,21.672000885009766,1661125.0,0.004779415921820185,-2.2222099579236443,-0.3636353784353982,11.60075033195264,29.432454024544572,3.803264990411428,5.4863495569141065,3.6789896093810412,3.095291734842718,37.59686892225718,0.6959991455078125,-1.1199466145005168,-4.821599578857423,-10.909875400633148,1.266676242918301,-7.865737489745285,-1.7774616679695612,4.826552686269533,37.28815100378237,2.176498313256829,3.0441379108878617,2,3.231999397277832,3.483999252319336,3.052000045776367,2.9759998321533203,-2.743999481201172,3,-0.038053454090204775,-1.052632019240824,21.76000022888184,8.571620770108483,22.304000854492188,-5.000014024655344,22.24799919128418,-0.038053454090204775 3028,2019-02-15,21.54400062561035,22.128000259399414,21.312000274658203,21.959999084472656,411500.0,-0.014635917038710478,1.1702103914879587,-2.166665010977221,11.632132183134601,23.45804775986248,3.380091436437752,5.5543015744542075,3.959967325379793,3.3342342617762384,37.55061223058067,0.8159999847412109,-1.5328155039183748,-4.800799274444579,-11.246985733362777,1.6453871844736234,-8.023892503903678,-1.5777060449854794,4.704108128350391,13.364075045815918,-23.47603669123417,3.2230932294591006,2,3.539999008178711,3.8039989471435547,3.563999652862549,3.295999526977539,-2.552000045776367,4,-0.030078012362883877,-2.2222099579236443,21.86400032043457,-1.052632019240824,21.76000022888184,8.571620770108483,22.304000854492188,-0.030078012362883877 3029,2019-02-19,21.992000579833984,22.176000595092773,21.280000686645508,21.535999298095703,1229500.0,0.020794650074929644,1.1747535959482795,-1.0961609881569716,16.357232162412913,18.04095128935355,2.072758530469148,4.806460791837349,3.5057160472698783,2.815262253807507,37.281570052913736,0.8959999084472656,-1.9705149273735856,-4.005999374389649,-10.61136891373284,2.5993701649535446,-7.308684144061246,-0.7033146047180523,3.8490594616028666,58.169972324723254,17.34178862518781,3.3026847696715964,2,3.027998924255371,3.355998992919922,3.3999996185302734,2.8479995727539062,-3.216001510620117,1,-0.0716624305234057,1.1702103914879587,21.54400062561035,-2.2222099579236443,21.86400032043457,-1.052632019240824,21.76000022888184,-0.0716624305234057 3030,2019-02-20,22.62400054931641,22.82399940490723,21.90399932861328,21.90399932861328,374750.0,0.02873772066293734,-1.5555514347476045,1.5789456072546046,19.076147875730356,13.283500528185684,0.5645380529364061,3.8654376064614837,2.886543315955649,2.1303177495560597,36.58437911992175,0.9200000762939489,-2.416403899035572,-3.0519994735717724,-9.655932093158828,3.551933146015287,-6.3539657833653,0.24996683622175553,2.8425746765984634,87.04669549104388,44.36532645939717,3.3019663097935292,2,1.5559997558593714,2.7239990234374964,3.0079998970031703,2.331999778747555,-3.7760009765625036,2,-0.1170438760992295,1.1747535959482795,21.992000579833984,1.1702103914879587,21.54400062561035,-2.2222099579236443,21.86400032043457,-0.1170438760992295 3031,2019-02-21,22.256000518798828,22.64800071716309,21.968000411987305,22.64800071716309,194125.0,-0.016265913259478793,2.469387556502697,-0.54444379688891,17.607993750427013,13.311407939747992,-0.08329515032151846,3.917639735864551,3.2589744535704455,2.4460169791088617,35.6288290085646,0.6800003051757848,-2.991663941382221,-3.0919995307922363,-9.690911178011753,3.50691211642728,-6.3914553544019945,0.20745629281752187,2.866048676835824,63.2124768375539,20.374915743233203,3.299455823609758,2,-0.15200042724609375,3.091999053955078,3.427999973297119,2.7159996032714844,-3.6560001373291016,3,-0.09453630672660895,-1.5555514347476045,22.62400054931641,1.1747535959482795,21.992000579833984,1.1702103914879587,21.54400062561035,-0.09453630672660895 3032,2019-02-22,22.176000595092773,22.447999954223636,21.920000076293945,22.256000518798828,342375.0,-0.003594532793009364,1.2758674553683176,0.20408133475411086,16.984281370888198,13.885228034094482,-0.04853102349545679,3.6637860533459836,3.32528773501895,2.4784681214210096,34.96518284621319,0.527999877929691,-3.6094248205917197,-2.8407995223999016,-9.374810624732913,3.6932115799331093,-6.107805073566407,0.42620602876660385,2.6290846526840745,58.03113032736243,16.423577812910708,3.267005551166506,2,-0.012000083923339844,3.171998977661133,3.6919994354248047,2.795999526977539,-3.112001419067383,4,-0.13672445048690451,2.469387556502697,22.256000518798828,-1.5555514347476045,22.62400054931641,1.1747535959482795,21.992000579833984,-0.13672445048690451 3033,2019-02-25,22.312000274658203,22.57600021362305,22.191999435424805,22.191999435424805,551750.0,0.006132741518573237,-5.399968211078498,-1.5000119209403238,15.44305692285684,14.469241999364247,-0.2244364156752532,3.1884648849524417,3.1704519436249115,2.2991876377690055,34.15278688075736,0.399999618530277,-4.278406974430869,-2.385599899291993,-8.785186148723763,4.013986350139778,-5.585393024007878,0.8141932254238924,2.201478141089467,66.83940704138341,29.47729387865033,3.1997931247158857,2,-0.26000022888183594,3.035999298095703,3.7760000228881836,2.6599998474121094,-3.4880008697509766,0,-0.14306200233648492,1.2758674553683176,22.176000595092773,2.469387556502697,22.256000518798828,-1.5555514347476045,22.62400054931641,-0.14306200233648492 3034,2019-02-26,22.104000091552734,22.559999465942386,21.97599983215332,22.36000061035156,308250.0,-0.009322345847302294,-1.2812439464155467,-2.1333227370261167,15.548024205653249,14.96458934417684,-0.04359508894639319,3.0613368214405767,3.362742452753629,2.463535481278516,34.068755331152204,0.583999633789066,-4.1013334218053785,-2.2812001228332512,-8.538071690608579,3.9756714449420762,-5.409635906720915,0.8472356610544125,2.1412000387280905,21.739211560190235,-12.145675467080231,3.128435783887664,2,-0.05200004577636719,3.243999481201172,4.27400016784668,3.0640001296997106,-3.5120010375976562,1,-0.14078897479321095,-5.399968211078498,22.312000274658203,1.2758674553683176,22.176000595092773,2.469387556502697,22.256000518798828,-0.14078897479321095 3035,2019-02-27,22.167999267578125,22.31999969482422,21.86400032043457,22.007999420166016,298500.0,0.0028953662577049233,-1.0357203678474114,-0.6249981373586342,15.332199863772445,15.509090962980915,-0.14406483952502924,2.6685329638377198,3.280358578741783,2.3569625628636004,34.438654065678065,0.45599937438964844,-3.8794285696111146,-1.9216009140014663,-7.999549774784558,4.156347946781626,-4.960575344393014,1.1173735163900815,1.8303848400732043,38.77535628962473,7.9420049002448465,3.0389744303915465,2,-0.11599922180175781,3.1800003051757812,4.504000663757324,3.1520004272460938,-3.383998870849606,2,-0.15301336658402176,-1.2812439464155467,22.104000091552734,-5.399968211078498,22.312000274658203,1.2758674553683176,22.176000595092773,-0.15301336658402176 3036,2019-02-28,22.280000686645508,22.368000030517575,22.06399917602539,22.27199935913086,187375.0,0.00505239186069395,2.3043568400212355,0.05000834465822664,47.66587213392671,19.516326718755813,-0.1950597456565717,2.1859739540890146,3.177974733959033,2.2065663375785327,34.7922028399484,0.30400085449218395,-3.615024837907601,-1.50319948196411,-7.274642647165649,4.268243683237429,-4.3889210645648795,1.3825221006366597,1.4913126801866845,58.427026491254566,23.1946994958367,2.8857215826007687,2,-0.22800064086914062,3.0679988861083984,4.5199995040893555,3.167999267578125,-3.5680007934570277,3,-0.15403954255480434,-1.0357203678474114,22.167999267578125,-1.2812439464155467,22.104000091552734,-5.399968211078498,22.312000274658203,-0.15403954255480434 3037,2019-03-01,22.71199989318848,22.81599998474121,22.256000518798828,22.399999618530273,361875.0,0.019389550863071037,1.1538422037193266,38.993563766389,54.030491583415106,24.2272555410092,-0.5521888003191577,1.3686031271343246,2.7842804295030454,1.7435317981231329,34.61095656414195,0.5599994659423828,-3.3530618093081905,-0.7820002555847125,-6.122700860338238,4.558700349168813,-3.4523505579614735,1.8883500467920484,0.850408392090106,89.07561678307144,49.28139212573545,2.670350302376762,3,-0.6599998474121129,2.4359998703002894,4.26399993896484,2.9119997024536097,-3.6879997253418004,4,-0.18104964472776253,2.3043568400212355,22.280000686645508,-1.0357203678474114,22.167999267578125,-1.2812439464155467,22.104000091552734,-0.18104964472776253 3038,2019-03-04,22.472000122070312,22.95199966430664,22.399999618530273,22.76000022888184,265000.0,-0.010567091064056622,-1.555549178120295,-0.9230764528237302,52.99146431236897,28.297725779893206,-0.1863004242554318,1.1908028118519667,3.051043639105444,1.9510410588564824,34.66849828891956,0.5520000457763672,-3.009739699327362,-0.7180000305175795,-5.510481975211963,4.074481914176804,-3.1142410028647696,1.6782409418296105,0.8982154881789555,55.88236840951922,12.27898036300985,2.3962409723471914,3,-0.06400012969970703,2.675999641418457,4.613999843597412,3.1519994735717773,-3.6720008850097656,0,-0.15165543465344855,1.1538422037193266,22.71199989318848,2.3043568400212355,22.280000686645508,-1.0357203678474114,22.167999267578125,-0.15165543465344855 3039,2019-03-05,22.479999542236328,22.743999481201172,22.327999114990234,22.399999618530273,300875.0,0.00035597277156296236,-2.7142735501230404,-0.2777774098480048,52.38093517903072,31.99825770248214,-0.13164096050814678,0.7167559503103362,3.0601362905961373,1.9057969818591118,34.373384639782735,0.4160003662109375,-2.6701493847009594,-0.3908005714416518,-4.374173773528085,3.5925726306447814,-2.3824871724848684,1.6008860296015648,0.7133988069859676,56.617609676995215,8.98595295711705,1.9916866010432157,3,-0.07199954986572266,2.616000175476074,4.6060004234313965,3.1440000534057617,-3.3839988708496094,1,-0.1626334613779712,-1.555549178120295,22.472000122070312,1.1538422037193266,22.71199989318848,2.3043568400212355,22.280000686645508,-0.1626334613779712 3040,2019-03-06,22.167999267578125,22.68000030517578,22.09600067138672,22.503999710083008,291000.0,-0.01387901605923103,-1.4333437973114198,-4.200009536752259,55.88913367027628,36.2517176935765,0.12166784429789246,0.5510633669889344,3.4089089643309833,2.18525804423102,34.35051371329706,0.5839996337890625,-2.2975489636986737,-0.38160085678100586,-3.32198815210932,2.5587864385473083,-1.851794504445163,1.0885927908831512,0.8627272014993572,11.71171558182693,-39.007670369166334,1.470193647664157,3,0.24000072479248047,2.9280004501342773,4.9180006980896,3.456000328063965,-3.239999771118164,2,-0.1613136201629678,-2.7142735501230404,22.479999542236328,-1.555549178120295,22.472000122070312,1.1538422037193266,22.71199989318848,-0.1613136201629678 3041,2019-03-07,21.823999404907227,22.447999954223636,21.808000564575195,22.256000518798828,302750.0,-0.01551785790493132,-1.7586252255733519,1.2857159076072457,49.46003062881766,39.86013427779089,0.44471001704174995,0.3742828783835286,3.804753249592988,2.502307687626626,34.409236685033264,0.639999389648441,-1.994965640771536,-0.382800674438478,-0.9743856073267239,0.2087842584497679,-0.6785931408826009,-0.08700820799435505,1.0570689344370265,1.3985011295714298,-48.91226851352466,0.29579246644412294,3,0.5560007095336914,3.272000312805176,5.270000457763672,3.8000001907348633,-2.791999816894535,3,-0.139296146035229,-1.4333437973114198,22.167999267578125,-2.7142735501230404,22.479999542236328,-1.555549178120295,22.472000122070312,-0.139296146035229 3042,2019-03-08,21.583999633789066,22.03199958801269,21.56800079345703,21.823999404907227,164000.0,-0.010997057260925147,-2.4117878054766404,0.5555535932677749,50.551862902423665,43.761112719964984,0.6614632537506218,0.5770825916348556,4.1085464163373295,2.716242820373811,34.11051073999849,0.4639987945556605,-1.7549777861928213,-0.5804004669189418,-1.2233510773201246,0.06255014348224108,-0.9018757721195314,-0.2589251617183521,1.1593832262006138,1.1559865162471867,-51.60470031477454,0.3214753052005908,3,0.6760005950927699,3.5120000839233363,5.55600023269653,4.039999961853024,-2.7759990692138707,4,-0.13306151729657012,-1.7586252255733519,21.823999404907227,-1.4333437973114198,22.167999267578125,-2.7142735501230404,22.479999542236328,-0.13306151729657012 3043,2019-03-11,21.479999542236328,21.78400039672852,21.45599937438965,21.607999801635746,187625.0,-0.004818388311586541,-2.7272717420753585,0.5333349227920658,42.19510322946812,46.72189927816663,0.7096611949085165,0.6401871612840182,4.246529858954304,2.811064366322917,33.41009540520964,0.32800102233887074,-1.4539128733796467,-0.6376005172729506,-1.3372060631168168,0.0620050285709155,-0.9874032901948837,-0.28779774435101757,1.1367126767471447,1.863366914315924,-48.13883107297368,0.3498027729219323,3,0.7239999771118164,3.616000175476074,5.728000164031982,4.144000053405762,-2.496000289916992,0,-0.11433889323695712,-2.4117878054766404,21.583999633789066,-1.7586252255733519,21.823999404907227,-1.4333437973114198,22.167999267578125,-0.11433889323695712 3044,2019-03-12,21.239999771118164,21.6560001373291,21.152000427246094,21.472000122070312,191625.0,-0.01117317394007622,-1.4705926351859904,1.8124990686792624,26.038755916713313,47.91151661738228,0.9098995221377884,0.8440742905294769,4.499855837958712,3.0322216257554437,33.247941970400085,0.5039997100830078,-1.1339004099567198,-0.8272003173828111,-1.6255212935897951,-0.028879341175827022,-1.2263608054863049,-0.4280398292793173,1.2601754581395994,5.7591198234454115,-37.92313130817104,0.39916048810349225,3,0.8120002746582031,3.8520002365112305,5.9679999351501465,4.383999824523926,-2.2159996032714844,1,-0.1148776158357353,-2.7272717420753585,21.479999542236328,-2.4117878054766404,21.583999633789066,-1.7586252255733519,21.823999404907227,-0.1148776158357353 3045,2019-03-13,20.968000411987305,21.45599937438965,20.920000076293945,21.312000274658203,436250.0,-0.012805996330598868,-1.43635748871848,1.482755785752456,26.934078238242577,45.60798396230626,1.1105660430491398,1.0654796254404069,4.74696272302814,3.2777296060792978,32.979873488799925,0.5359992980957031,-0.8099975315652266,-1.0323996543884277,-1.9603485274074934,-0.10445078136936203,-1.4963740908979588,-0.5684252178788967,1.397357337069291,3.141383476967009,-36.49777544648971,0.4639744365095322,3,0.9679994583129883,3.995999336242676,6.431999206542969,4.655999183654785,-1.8959999084472656,2,-0.08927888705736442,-1.4705926351859904,21.239999771118164,-2.7272717420753585,21.479999542236328,-2.4117878054766404,21.583999633789066,-0.08927888705736442 3046,2019-03-14,20.871999740600586,21.09600067138672,20.78400039672852,21.03199958801269,406750.0,-0.0045784371184881545,1.1666534212826583,0.4651160211804393,26.780600461893826,42.580218282137224,1.101692810375802,1.1505308051297511,4.809736661781557,3.3471781422270794,32.60585237300431,0.3120002746581996,-0.46705931184821736,-1.0840003013610833,-2.136940170382992,-0.031060432339174326,-1.610470235872036,-0.5575303668501306,1.3199150877244925,7.051234046194914,-29.011394317773657,0.5264699345109544,3,0.9960002899169922,3.9600000381469727,6.711999893188477,4.751999855041504,-2.0879993438720668,3,-0.09313914662231049,-1.43635748871848,20.968000411987305,-1.4705926351859904,21.239999771118164,-2.7272717420753585,21.479999542236328,-0.09313914662231049 3047,2019-03-15,21.03199958801269,21.29599952697754,20.86400032043457,20.90399932861328,647500.0,0.007665765111182443,-3.1538729585239933,-0.8000023841880604,27.401108444803015,39.73684540796324,0.7580396171318959,0.9749919691332103,4.606078559421185,3.170100855187801,32.082456487979215,0.43199920654296875,-0.11299696972936601,-0.882400417327883,-2.013486795539439,0.24868596088367312,-1.447943606433661,-0.31685722822210494,0.9628072198888695,24.799919128417258,-7.065220925830118,0.5655431891057773,3,0.732000350952152,2.9600009918212926,6.676000118255619,4.592000007629398,-1.9839992523193324,4,-0.0950931931902429,1.1666534212826583,20.871999740600586,-1.43635748871848,20.968000411987305,-1.4705926351859904,21.239999771118164,-0.0950931931902429 3048,2019-03-18,20.895999908447266,21.256000518798828,20.86400032043457,21.04800033569336,265250.0,-0.006466321901363092,-2.6296381329141867,-1.18750093132072,28.11592540327318,37.04073321065685,0.7230055726201243,1.1172372605160703,4.678402129480851,3.2908691177610905,31.42108142085329,0.3920001983642578,-0.1622196678444503,-0.9860000610351562,-2.196123211489411,0.22412308941909842,-1.5910616362622818,-0.3809384858080307,0.9292940018900708,12.843984522473336,-19.463361989129353,0.6050615752271266,3,0.8360004425048828,1.0200004577636719,4.825999736785889,4.727999687194824,-1.5359992980957067,0,-0.09992339935970185,-3.1538729585239933,21.03199958801269,1.1666534212826583,20.871999740600586,-1.43635748871848,20.968000411987305,-0.09992339935970185 3049,2019-03-19,20.416000366210934,20.959999084472656,20.351999282836914,20.832000732421875,318000.0,-0.022970881716088187,-1.2352829804988534,2.736836821763814,22.418141919768786,33.32173412726713,0.9827879453159944,1.5527218604185045,5.07055549758503,3.759589232308759,30.92884669775372,0.6079998016357422,-0.2941460244058973,-1.3871995925903349,-2.7613026727164787,-0.013096512464191079,-2.0742511326534085,-0.7001480525272612,1.2635124522211676,5.797199100228767,-24.630678165413144,0.6870515400630722,3,0.9839992523193395,1.2839994430542028,4.80599927902222,4.931999206542972,-1.4239997863769496,1,-0.0701411191323057,-2.6296381329141867,20.895999908447266,-3.1538729585239933,21.03199958801269,1.1666534212826583,20.871999740600586,-0.0701411191323057 3050,2019-03-20,19.97599983215332,21.31999969482422,19.70400047302246,20.78400039672852,399000.0,-0.02155174991012576,-1.3905326612465208,1.942307339617789,17.123254862000195,29.728759042065185,1.2059756066229745,1.8805878997845298,5.3804530933704875,4.186659160876182,31.28821938198233,1.6159992218017578,-0.42954290676123463,-1.6948000907897942,-3.2360304850483423,-0.15356969653124608,-2.4654152879190683,-0.9241848936605201,1.4911108205835504,16.831651615994826,-9.639179663149786,0.7706151971292746,3,0.8920001983642578,1.3520002365112305,5.245999813079834,5.371999740600586,-0.7280006408691406,2,-0.047657172221953314,-1.2352829804988534,20.416000366210934,-2.6296381329141867,20.895999908447266,-3.1538729585239933,21.03199958801269,-0.047657172221953314 3051,2019-03-21,20.152000427246094,20.583999633789066,19.93600082397461,19.93600082397461,430875.0,0.008810602551642122,-5.000000000000033,-0.2673260548834453,10.591131413887027,25.28867776556111,0.8580982470311724,1.622041825055632,5.080417755040038,4.003601875893729,31.667013012620203,0.6479988098144567,-0.5743248153315825,-1.4135994911193848,-3.069597152595115,0.2423981703563456,-2.24159832185725,-0.5856006603815196,1.167999267578125,27.722782794668394,8.792189809132498,0.8279988307378654,3,0.5920000076293945,1.175999641418457,5.0699992179870605,5.1959991455078125,-0.5920009613037074,3,-0.053592690591940606,-1.3905326612465208,19.97599983215332,-1.2352829804988534,20.416000366210934,-2.6296381329141867,20.895999908447266,-0.053592690591940606 3052,2019-03-22,19.143999099731445,20.280000686645508,19.128000259399414,20.11199951171875,307375.0,-0.050019913961087514,-1.3040052490334493,-4.4814916200130686,8.56573203751428,21.55208096645513,1.6579367528454974,2.520472452098236,5.95217714849738,4.995419952137723,32.22324188304142,1.1520004272460938,-0.7520988323086826,-2.2700007438659675,-4.219789887425552,-0.32021160030638285,-3.24489531564576,-1.2951061720861752,2.1760005950927734,0.7298742907262981,-12.967799063744547,0.9748945717797923,3,1.2480010986328125,1.896000862121582,6.078000545501709,6.204000473022461,0.44000053405762074,4,-0.01880478060657531,-5.000000000000033,20.152000427246094,-1.3905326612465208,19.97599983215332,-1.2352829804988534,20.416000366210934,-0.01880478060657531 3053,2019-03-25,19.1200008392334,19.38400077819824,19.104000091552734,19.13599967956543,461000.0,-0.0012535656929896222,-10.666613685130583,0.01652772058142582,8.333345159652879,19.584813104559526,1.466144911004534,2.416993347610614,5.825497874403975,5.016215796519582,32.96579927660584,0.28000068664550426,-0.8946021097534782,-2.134399032592775,-4.28673204995243,0.017933984766880684,-3.2105655412726044,-1.0582325239129453,1.761598968505858,0.7220555300209499,-7.234794976229243,1.0761665086798284,3,1.159998893737793,1.907999038696289,6.101998805999756,6.227998733520508,0.6959991455078125,0,-0.0037657165470567078,-1.3040052490334493,19.143999099731445,-5.000000000000033,20.152000427246094,-1.3905326612465208,19.97599983215332,-0.0037657165470567078 3054,2019-03-26,18.992000579833984,19.488000869750977,18.86400032043457,19.20800018310547,252875.0,-0.006694573942526372,-1.6440694404034526,13.500953743443015,8.731821200915931,17.562340100412122,1.3876593467631473,2.4241856908203765,5.781462846930555,5.1329557726947534,33.66115608370575,0.6240005493164062,-1.043342191801976,-2.1067993164062493,-4.442650596309818,0.22905196349731938,-3.2747249563580354,-0.9388736764544632,1.5340792846679676,5.211738273802451,-2.1763696202881153,1.1679256399517848,3,1.0999994277954102,1.915999412536621,6.2239990234375,6.355998992919922,0.6560001373291016,1,0.01937658062775771,-10.666613685130583,19.1200008392334,-1.3040052490334493,19.143999099731445,-5.000000000000033,20.152000427246094,0.01937658062775771 3055,2019-03-27,18.775999069213867,19.104000091552734,18.583999633789066,18.97599983215332,418875.0,-0.011373288965116801,1.28069735146981,0.9259311587164226,9.032266995906298,15.59030304863573,1.4081036039079393,2.501279417948872,5.831493559936561,5.322275567749003,34.3793517656438,0.5200004577636683,-1.1714010073415295,-2.1532008171081536,-4.649256182037252,0.34285454782094504,-3.401228499572703,-0.9051731346436043,1.4176648864746078,9.599971771240057,1.3941466210755529,1.248027682464549,3,1.1760005950927734,1.9920005798339844,6.408000469207764,6.572000503540039,1.4960002899169922,2,0.01150412874563278,-1.6440694404034526,18.992000579833984,-10.666613685130583,19.1200008392334,-1.3040052490334493,19.143999099731445,0.01150412874563278 3056,2019-03-28,18.847999572753906,19.1200008392334,18.72800064086914,18.823999404907227,353000.0,0.0038347095818775934,-2.629670184114089,-0.12000038146827138,11.486506804591286,13.822013977501094,1.1385349315311757,2.2756527103777984,5.599189877141299,5.225784949190793,35.18832476035948,0.3920001983642578,-1.2401795764695933,-1.9096002578735352,-4.485263246146758,0.6660627303996876,-3.1974317520101465,-0.6217687637369238,1.023731518554687,15.566024473876697,6.201237476647131,1.287831494136612,3,1.1040000915527344,1.9200000762939453,5.9160003662109375,6.5,0.1920013427734375,3,0.021222391107674987,1.28069735146981,18.775999069213867,-1.6440694404034526,18.992000579833984,-10.666613685130583,19.1200008392334,0.021222391107674987 3057,2019-03-29,18.600000381469727,19.07999992370605,18.45599937438965,18.968000411987305,545125.0,-0.013157852127855474,1.1081133327748878,-15.333227370261463,11.038983490808164,11.924575987227204,1.1234149730255076,2.318675687375169,5.668061741138118,5.442110596805541,36.687359052207434,0.6240005493164027,-1.3131088979560595,-1.951999473571778,-4.527259009506626,0.6232600623630695,-3.239629241539202,-0.6643697056043543,1.0141844183349598,13.953565738745366,3.489539055257403,1.2876297679674238,3,1.287999153137207,2.103999137878418,5.125999450683594,6.74799919128418,2.5839996337890625,4,0.05161285294537188,-2.629670184114089,18.847999572753906,1.28069735146981,18.775999069213867,-1.6440694404034526,18.992000579833984,0.05161285294537188 3058,2019-04-01,19.06399917602539,19.104000091552734,18.600000381469727,18.68000030517578,558125.0,0.02494617123868048,1.1724092572039297,-1.0434751059925986,22.244890908905077,11.905325874909014,0.4159608849668821,1.6719908546595121,5.011675690358622,4.956095842692143,38.4236553533571,0.5039997100830078,-1.378559182671534,-1.3176006317138658,-3.8075314885306852,1.1723302251029537,-2.5625660601222755,-0.07263520330545603,0.3185485386962874,58.9146240939183,45.878598715126536,1.2449654284084104,4,0.824000358581543,1.640000343322754,4.692000865936279,6.284000396728516,1.9840011596679688,0,0.027276567364607374,1.1081133327748878,18.600000381469727,-2.629670184114089,18.847999572753906,1.28069735146981,18.775999069213867,0.027276567364607374 3059,2019-04-02,18.823999404907227,19.23200035095215,18.76799964904785,19.05599975585937,273500.0,-0.012589161849103747,-1.6976795763910066,-0.6041693571620066,22.427974050642803,12.494739118091527,0.4541449716280539,1.7118142485762036,5.034221675208702,5.179230624569321,40.09160364017456,0.4640007019042969,-1.4764733286588623,-1.3748003959655755,-3.750260912411452,1.0006601204803012,-2.562530654188514,-0.18707013774263714,-0.3680000305175781,47.42262466572282,31.76622122430223,1.1877302582229388,4,0.6960000991821289,1.880000114440918,4.87600040435791,6.52400016784668,2.3040008544921875,1,0.052698715001838536,1.1724092572039297,19.06399917602539,1.1081133327748878,18.600000381469727,-2.629670184114089,18.847999572753906,0.052698715001838536 3060,2019-04-03,18.591999053955078,19.08799934387207,18.591999053955078,18.8799991607666,383375.0,-0.012324710916197135,-2.4444451803039837,1.2413778928762471,21.669972769091814,13.725721490892058,0.5243165844927411,1.7519992203447146,5.037204602596489,5.386075631208563,41.69787816147793,0.4960002899169922,-1.5900188054317397,-1.428000736236573,-3.7160950195304245,0.8600935470572786,-2.5720478778834988,-0.2839535945896472,-0.12047966003417798,17.5257098474123,0.7485558805372747,1.1440471416469258,4,0.7760009765625,2.1120004653930664,5.108000755310059,6.756000518798828,2.768001556396481,2,0.05679871541212056,-1.6976795763910066,18.823999404907227,1.1724092572039297,19.06399917602539,1.1081133327748878,18.600000381469727,0.05679871541212056 3061,2019-04-04,18.78400039672852,18.944000244140625,18.552000045776367,18.61599922180176,285875.0,0.010327095123888519,-1.6486542216264692,-0.5833371965959138,22.28798977480983,15.250416795036006,0.13170790228392093,1.3919366875556136,4.62169004383766,5.17156835340047,43.16353399991195,0.3920001983642578,-1.6431053696168334,-1.0839994430541964,-3.269079645179051,1.1010807590706584,-2.1765395441166255,0.008540658008232782,-0.29727138366699535,42.2681197892092,25.41086474682424,1.0925401010624274,4,0.18799972534179332,1.9199991226196254,4.9159994125366175,6.563999176025387,2.1280002593994105,3,0.07921629743265424,-2.4444451803039837,18.591999053955078,-1.6976795763910066,18.823999404907227,1.1724092572039297,19.06399917602539,0.07921629743265424 3062,2019-04-05,18.71199989318848,18.871999740600586,18.624000549316406,18.75200080871582,479625.0,-0.003833076129650115,-1.2962930258022358,-0.23809902249064085,22.645307433160482,16.84063482542574,0.15196583692761223,1.3046312156745934,4.465248151768183,5.222331829039565,44.51477720638316,0.2479991912841797,-1.6397530201126465,-1.0123999595642061,-3.0978631813199904,1.073063262191578,-2.0551315704421,0.030331651313687757,-0.21036545336914259,23.52937876560992,5.90982401404726,1.0427316108778923,4,0.2600002288818324,1.9919996261596644,4.987999916076657,6.635999679565426,2.7280006408691335,4,0.017528913222058184,-1.6486542216264692,18.78400039672852,-2.4444451803039837,18.591999053955078,-1.6976795763910066,18.823999404907227,0.017528913222058184 3063,2019-04-08,19.02400016784668,19.191999435424805,18.66399955749512,18.70400047302246,309750.0,0.016673806992259177,-1.6399893188884307,-7.9998092695029035,31.799175910366685,19.403674237586934,-0.19565994900657913,0.8423892463823464,3.92707371136742,4.8954194588242,45.56848625647347,0.527999877929684,-1.6334998790830397,-0.5775997161865227,-2.511525520930384,1.3563260885573385,-1.5445626185584516,0.3893631861854061,-0.507758409804687,69.41175150624376,48.219041485797234,0.9669629023719297,4,-0.18000030517578125,1.6799993515014648,4.575999736785889,6.323999404907227,2.0639991760253906,0,0.1135407815577516,-1.2962930258022358,18.71199989318848,-1.6486542216264692,18.78400039672852,-2.4444451803039837,18.591999053955078,0.1135407815577516 3064,2019-04-09,18.799999237060547,19.152000427246094,18.70400047302246,18.920000076293945,393875.0,-0.011774649327680686,-1.8718096064850194,-0.37500298023508094,33.70289057126833,22.14485463484938,-0.001965238809010117,0.9214626664920509,3.928724185112081,5.097689379992737,46.4355136239459,0.4479999542236328,-1.5120649642884558,-0.679600620269774,-2.4816963075256346,1.1224950669860867,-1.5806484638977025,0.2214472233581546,-0.2694423071603502,38.74991059294757,16.303074036848905,0.9010478436279297,4,0.04400062561035156,1.8000001907348633,4.978000640869141,6.548000335693359,2.6480007171630895,1,0.11957453137558183,-1.6399893188884307,19.02400016784668,-1.2962930258022358,18.71199989318848,-1.6486542216264692,18.78400039672852,0.11957453137558183 3065,2019-04-10,19.09600067138672,19.191999435424805,18.69599914550781,18.84000015258789,403500.0,0.015744757783961116,1.2142966621253564,-2.1333227370261465,35.83693007283526,24.850457220209826,-0.2769221731704299,0.5038579398620229,3.417996165398293,4.785417422872939,47.1323685688284,0.49600028991699574,-1.3762302122037795,-0.2899991989135735,-1.9559081549484816,1.3759097571213346,-1.1229536769310293,0.5429552791038823,-0.5514148730654824,85.00017881410486,60.609131493577095,0.8329544780174545,4,-0.2520008087158203,1.471999168395996,4.655999183654785,6.2519989013671875,2.6959991455078125,2,0.10640969399720568,-1.8718096064850194,18.799999237060547,-1.6399893188884307,19.02400016784668,-1.2962930258022358,18.71199989318848,0.10640969399720568 3066,2019-04-11,18.92799949645996,19.11199951171875,18.84000015258789,19.09600067138672,140000.0,-0.008797715177005117,1.7200091553258248,-0.6562532596224053,46.26040025202325,28.763947971455945,-0.10770605958414947,0.546786102375016,3.354317298493193,4.942903770387552,47.76114118235183,0.2719993591308594,-1.2419294573919224,-0.3608003616333022,-1.882230572910057,1.1606298496434526,-1.1215154672716814,0.399914744005077,-0.3696654070861065,53.52104635739351,25.05732645325638,0.7607151056383775,4,-0.035999298095703125,1.5240001678466797,4.824000358581543,6.420000076293945,2.607999801635742,3,0.12848695998467496,1.2142966621253564,19.09600067138672,-1.8718096064850194,18.799999237060547,-1.6399893188884307,19.02400016784668,0.12848695998467496 3067,2019-04-12,19.03199958801269,19.11199951171875,18.808000564575195,18.944000244140625,212000.0,0.0054945104775696585,1.4516124070356784,-0.5238019550186549,48.517502201029444,31.683127003914205,-0.16090346982174353,0.30068478540715304,3.012231998773302,4.826459844849165,48.785834080274874,0.3039989471435547,-1.0911831052849692,-0.15680027008056996,-1.4400742940072853,1.1264737538461453,-0.7984372820439276,0.4848367418827877,-0.4601921734072718,69.69699159032366,36.165792500832524,0.6416370119633574,4,-0.13999938964843395,1.2119998931884801,4.706000328063968,6.3159999847412145,2.8880004882812536,4,0.09878105868073672,1.7200091553258248,18.92799949645996,1.2142966621253564,19.09600067138672,-1.8718096064850194,18.799999237060547,0.09878105868073672 3068,2019-04-15,18.808000564575195,19.27199935913086,18.79199981689453,19.06399917602539,337000.0,-0.01176960005708394,-2.3333289181760986,-2.9090968203395415,46.99739358486971,34.4130625077172,0.02566193940157291,0.3797031796763548,2.9888288088741923,5.036586158646955,49.70626219457457,0.4799995422363281,-0.9646369057091206,-0.2763993263244622,-1.285281153875058,0.7324825012261336,-0.78084024009976,0.2280415874508357,-0.22298929124283973,19.44468359879516,-16.938859531651666,0.504440913775298,4,0.10399913787841797,1.3119993209838867,4.869999408721924,6.539999008178711,2.591999053955078,0,0.13994044504867675,1.4516124070356784,19.03199958801269,1.7200091553258248,18.92799949645996,1.2142966621253564,19.09600067138672,0.13994044504867675 3069,2019-04-16,18.983999252319336,19.07200050354004,18.775999069213867,18.871999740600586,242125.0,0.009357650067048251,1.055551140427561,-0.43750046566381307,53.43915410659953,37.94297154521806,-0.13997371712636308,0.09583541227224757,2.552313889985591,4.849385689873543,50.24972588016108,0.2960014343261719,-0.7995654753721482,-0.02880058288574361,-0.8194220808808979,0.7618209151094106,-0.42411133188332073,0.3665101661118335,-0.3715084555550412,50.00000000000031,9.805985809922284,0.3953107489975769,4,-0.07199954986572266,1.072000503540039,4.6660003662109375,6.36400032043457,1.8959999084472656,1,0.11083018196472394,-2.3333289181760986,18.808000564575195,1.4516124070356784,19.03199958801269,1.7200091553258248,18.92799949645996,0.11083018196472394 3070,2019-04-17,19.02400016784668,19.152000427246094,18.86400032043457,19.04800033569336,270750.0,0.0021070858145160187,1.482755785752456,-0.21428814713896457,52.94118397038003,41.34888201139252,-0.12544255868715837,-0.020178357265642433,2.2556590324769914,4.804050026826609,50.258354513657366,0.28800010681152344,-0.7061516467558562,0.058800315856935015,-0.5894681831748976,0.7070688148887676,-0.2653339336589795,0.38293456537284953,-0.38512902858772335,50.00019227293527,6.414508715024674,0.3241342495159156,4,-0.07600021362304688,0.9319992065429688,4.547999858856201,6.319999694824219,2.3920001983642543,2,0.1274179859645852,1.055551140427561,18.983999252319336,-2.3333289181760986,18.808000564575195,1.4516124070356784,19.03199958801269,0.1274179859645852 3071,2019-04-18,19.07200050354004,19.239999771118164,18.93600082397461,18.992000579833984,177750.0,0.002523146303083257,-2.166665010977221,-3.333306842565366,58.452713254552854,45.32748265821389,-0.14337083639572867,-0.16151931099806305,1.9434338972015155,4.749918019451869,50.17538303391793,0.3039989471435547,-0.5915432139352568,0.160800647735595,-0.1766161660151795,0.4982174614863695,-0.007907759139790471,0.32950905461098046,-0.40780423548620703,59.6776736513015,11.833819869161339,0.16870840687538705,4,-0.10400104522705078,0.8159990310668945,4.377999305725098,6.155999183654785,2.336000442504883,3,0.14261740989623095,1.482755785752456,19.02400016784668,1.055551140427561,18.983999252319336,-2.3333289181760986,18.808000564575195,0.14261740989623095 3072,2019-04-22,18.78400039672852,19.1200008392334,18.71199989318848,19.016000747680664,167625.0,-0.015100676342686858,-1.170209959773373,-2.9000071525641498,44.648351488108304,46.75516883351852,0.17423977747832708,0.1034306951577797,2.159837441486818,5.026983784073831,49.67119009543042,0.4080009460449183,-0.4516984501952912,-0.1091995239257777,-0.43243717987642327,0.21403813202486788,-0.27081835190110226,0.052419304049546867,-0.09549200503160549,12.85724503663143,-32.19881820879621,0.16161882797532356,4,0.19999885559081676,1.1039991378784144,4.565999507904049,6.37599945068359,2.2479991912841726,0,0.146507604516793,-2.166665010977221,19.07200050354004,1.482755785752456,19.02400016784668,1.055551140427561,18.983999252319336,0.146507604516793 3073,2019-04-23,19.04800033569336,19.05599975585937,18.56800079345703,18.74399948120117,400125.0,0.014054510934253361,2.0499964237179484,-1.3103465285485618,54.242433656546446,49.03734028743832,-0.09610408877771803,-0.17522372460489777,1.8263482456824818,4.75436782896913,49.19503673008121,0.4879989624023402,-0.31480334966481394,0.15840044021606303,-0.15567550560082566,0.4724763860329517,0.0013624673076186866,0.3154384131245074,0.2239990234375,71.42861197601052,25.570114040737167,0.15703797290844357,4,-0.12800025939941406,0.8399991989135742,3.8299999237060547,6.11199951171875,1.583999633789066,1,0.15077696818488873,-1.170209959773373,18.78400039672852,-2.166665010977221,19.07200050354004,1.482755785752456,19.02400016784668,0.15077696818488873 3074,2019-04-24,19.36000061035156,19.591999053955078,19.07200050354004,19.1200008392334,305875.0,0.016379686537150828,-2.095225390409909,0.7894707122421113,64.11764953375231,52.17964244976243,-0.35795744345003655,-0.4830046796482357,1.4524674753138136,4.440843271631319,48.01882596701219,0.5439987182617188,-0.1612089509286747,0.45200071334838654,0.07570930750134508,0.828292119195428,0.2638550104248658,0.6401464162719073,-0.7919998168945277,77.34386350513125,26.748877959448123,0.18814570292351993,4,-0.28000068664550426,0.5279989242553746,2.463999748229984,5.79999923706055,1.0959987640380895,2,0.10537184627401053,2.0499964237179484,19.04800033569336,-1.170209959773373,18.78400039672852,-2.166665010977221,19.07200050354004,0.10537184627401053 3075,2019-04-25,18.992000579833984,19.256000518798828,18.76000022888184,19.256000518798828,368000.0,-0.019008265439868333,2.7575788226454083,-1.1000007947293713,53.591158765493866,52.99417117348139,-0.0069970536888952495,-0.10328828525207712,1.7512295986428654,4.7872804529112365,46.78103815935153,0.6000003814697195,-0.08303822571276243,0.07320060729980327,-0.2995209251561768,0.4459221397557833,-0.11316015892818854,0.25956137352779507,-0.4239997863769531,41.40629947659583,-9.818893015219835,0.18636076622799086,4,0.08799934387207031,0.8959989547729492,2.5579991340637207,5.951998710632324,1.927999496459961,3,0.09941020025754033,-2.095225390409909,19.36000061035156,2.0499964237179484,19.04800033569336,-1.170209959773373,18.78400039672852,0.09941020025754033 3076,2019-04-26,19.24799919128418,19.464000701904297,19.016000747680664,19.07200050354004,267125.0,0.013479286206531604,-2.111130243585838,-0.6666618501286016,58.70128213385122,54.12570227712825,-0.2378417390311789,-0.3454972523862665,1.4450777198236153,4.500514249601384,45.328220229332636,0.4720001220703125,0.008960961897141573,0.3091992378234849,-0.08954505772863541,0.7079435333756052,0.10982709004742475,0.5085713855995451,-0.6595184326171868,66.40620634418015,11.195286779562963,0.19937214777605947,4,-0.167999267578125,0.2720003128051758,1.8500008583068848,5.372000694274902,1.6960010528564453,4,0.11263514474317216,2.7575788226454083,18.992000579833984,-2.095225390409909,19.36000061035156,2.0499964237179484,19.04800033569336,0.11263514474317216 3077,2019-04-29,19.559999465942386,19.61599922180176,19.05599975585937,19.104000091552734,279250.0,0.01620949125971949,-1.0289834039950654,2.5909248542384837,58.701282133851315,55.42613433812622,-0.5219583308623861,-0.613335219221188,1.0821628497736775,4.14609136974531,43.50354094833613,0.5599994659423899,0.0835477107633622,0.5731995582580609,0.11891942555885393,1.0274796909572679,0.34605949190845564,0.8003396246076662,-0.9514483413696304,94.65650383199292,39.538233902402105,0.22714006634960418,4,-0.46799945831299183,-0.19199943542480824,1.4760007858276332,5.060000419616696,1.248001098632809,0,0.09447860585682788,-2.111130243585838,19.24799919128418,2.7575788226454083,18.992000579833984,-2.095225390409909,19.36000061035156,0.09447860585682788 3078,2019-04-30,19.583999633789066,19.74399948120117,19.24799919128418,19.54400062561035,334125.0,0.0012270024796507961,1.7555670938790129,0.0877172435428284,63.6111129507601,56.55635198747738,-0.474171306950371,-0.6286099631045268,1.0167933468337758,4.072479647805508,41.5280174397798,0.49600028991698863,0.1230414880869013,0.571199703216557,0.04455644093459199,1.097842965498522,0.3078780720755745,0.8345213343575395,-0.9351505853271505,83.73984055018582,25.454285387298924,0.26332163114098234,4,-0.4279994964599645,-0.4840002059936559,1.1320004463195765,4.7480001449584925,1.0160007476806605,1,0.07393790754189622,-1.0289834039950654,19.559999465942386,-2.111130243585838,19.24799919128418,2.7575788226454083,18.992000579833984,0.07393790754189622 3079,2019-05-01,19.81599998474121,20.176000595092773,19.63999938964844,19.63999938964844,722000.0,0.011846423370630799,-5.090902194527434,4.400123980734821,62.784078786503706,57.65000696704667,-0.643401603620191,-0.8247678705861681,0.7308239918870321,3.805764255117797,39.411171469632436,0.5920009613037074,0.15596099414010212,0.7536000251770005,0.12486549361232946,1.3823345567416716,0.43923275939466677,1.0679672909593343,-1.1014419103149393,74.576234657701,18.857356452645412,0.3143672657823353,5,-0.4439992904663086,-0.5,0.8379998207092285,4.503999710083008,0.9839992523193359,2,0.041178844639157886,1.7555670938790129,19.583999633789066,-1.0289834039950654,19.559999465942386,-2.111130243585838,19.24799919128418,0.041178844639157886 3080,2019-05-02,19.648000717163086,19.91200065612793,19.472000122070312,19.76000022888184,304125.0,-0.008477960623107017,1.115385320764406,-0.6363587103766247,62.78412131179085,58.13127452896201,-0.42195215843324263,-0.6045972524316205,0.8214150002016503,3.9435950506720587,37.16935918759103,0.4400005340576172,0.21215702421546467,0.5328006744384766,-0.10687079350529416,1.1724721423822473,0.2129649404665912,0.8526364084103619,-0.8165272410834952,54.48276315659663,-1.45157901285301,0.31983573397188486,5,-0.2760000228881836,-0.332000732421875,0.8519992828369141,4.551999092102051,0.8239994049072266,3,0.04112370865910808,-5.090902194527434,19.81599998474121,1.7555670938790129,19.583999633789066,-1.0289834039950654,19.559999465942386,0.04112370865910808 3081,2019-05-03,20.27199935913086,20.38400077819824,19.73600006103516,19.775999069213867,497375.0,0.03175888737741617,-1.250009106291954,-4.42859332425054,68.58514725077958,60.790918502592156,-0.9586414703206962,-1.1714645601702323,0.1375265830377117,3.2905786244910367,34.79098225660104,0.7360000610351527,0.2516773030613564,1.0823993682861328,0.27959016304351536,1.8852085735287503,0.6809947656648241,1.4838039709074415,-1.3329637135302157,91.5661646954064,35.82887722068028,0.4014046026213095,5,-0.7959985733032227,-0.8519992828369141,0.08800029754638672,3.7880001068115234,-0.12800025939941406,4,0.03196530868432634,1.115385320764406,19.648000717163086,-5.090902194527434,19.81599998474121,1.7555670938790129,19.583999633789066,0.03196530868432634 3082,2019-05-06,19.040000915527344,20.29599952697754,18.97599983215332,20.05599975585937,648000.0,-0.06077340580856927,-1.3076897426748875,-2.0483835614331185,52.67035637682465,60.61624324928973,0.35033050928346654,0.09103420337167734,1.2966635556929944,4.4775422982494,32.413319214313255,1.3199996948242188,0.2641933322938641,-0.16599912643432546,-0.940634693262556,0.6086364403939051,-0.5533169098484407,0.2213186569797898,1.3439998626708949,4.545528435460416,-53.47821060082901,0.3873177834141153,5,0.5319995880126953,0.37999916076660156,1.3199987411499023,5.019998550415039,1.095998764038086,0,0.0999999599296526,-1.250009106291954,20.27199935913086,1.115385320764406,19.648000717163086,-5.090902194527434,19.81599998474121,0.0999999599296526 3083,2019-05-07,21.18400001525879,21.24799919128418,19.78400039672852,19.832000732421875,636375.0,0.1126049893192489,-1.0220978464610697,-1.3307094744272363,67.42713875787783,60.983964274192566,-1.6302518326084119,-1.9845973568498607,-0.901170150761093,2.297325035040018,30.64779594811185,2.207998275756836,0.31133659084580856,1.869999980926515,0.7005317063610228,3.0394682554920074,1.2852658436437672,2.454734118209263,-2.2080001831054688,97.18313406347644,36.568738284423716,0.5847341372827467,5,-1.1800003051757812,-1.2840003967285156,-0.88800048828125,2.8119993209838867,-0.6959991455078125,1,-0.017749218769484654,-1.3076897426748875,19.040000915527344,-1.250009106291954,20.27199935913086,1.115385320764406,19.648000717163086,-0.017749218769484654 3084,2019-05-08,21.04800033569336,21.200000762939453,20.591999053955078,21.18400001525879,618000.0,-0.006419924446160796,6.238064962931847,-0.10059153232689602,65.79277213149646,62.3396990926373,-1.374133625604962,-1.7618804584483598,-0.8149898655558125,2.398885981285069,28.786861610780196,0.608001708984375,0.43408321911252656,1.6216002464294448,0.2461576578842326,2.997042834974657,0.9338789521568387,2.309321540702051,-2.072000503540039,91.1972309856932,28.03232694096802,0.687721294272607,5,-0.9360008239746094,-1.148000717163086,-0.7520008087158203,2.9479990005493164,-0.7280006408691406,2,-0.021284680115854604,-1.0220978464610697,21.18400001525879,-1.3076897426748875,19.040000915527344,-1.250009106291954,20.27199935913086,-0.021284680115854604 3085,2019-05-09,21.128000259399414,21.176000595092773,20.73600006103516,21.02400016784668,572250.0,0.00380083249858143,3.3999885559518233,-0.7647083572921195,65.96274388315175,63.14652817589291,-1.2508149496318026,-1.7727315103641033,-0.9469699458955816,2.2830300645471624,26.928647457546496,0.44000053405761363,0.5200728200037297,1.600000190734864,0.03956305625105472,3.1604373252186733,0.8197816234929611,2.380218757976767,-2.1065604400634754,94.71835538146144,29.827121466643405,0.780218567241904,5,-1.016000747680664,-1.2280006408691406,-1.016000747680664,2.8679990768432617,-0.21599960327148438,3,-0.015524470764475051,6.238064962931847,21.04800033569336,-1.0220978464610697,21.18400001525879,-1.3076897426748875,19.040000915527344,-0.015524470764475051 3086,2019-05-10,21.36000061035156,21.399999618530273,20.76799964904785,21.1200008392334,401125.0,0.010980705608848673,2.9500271203008865,2.30768807541353,70.17545589372378,64.4214363714343,-1.2870716227515224,-1.9111775728185236,-1.2329370002713063,2.029571181526162,25.08581064070433,0.6319999694824219,0.5643808627019062,1.7104004859924267,-0.02265723576068268,3.443458207745536,0.8438716251158738,2.5769293468689796,-2.294029603576657,98.34987575479536,25.766443765532642,0.866528860876554,5,-1.172000885009762,-1.3840007781982386,-1.3240008354186976,2.635998725891117,-0.488000869750973,4,-0.041573055379544366,3.3999885559518233,21.128000259399414,6.238064962931847,21.04800033569336,-1.0220978464610697,21.18400001525879,-0.041573055379544366 3087,2019-05-13,20.91200065612793,21.24799919128418,20.78400039672852,21.104000091552734,277375.0,-0.020973780029131528,-1.071423401637442,-0.799998410541302,64.19002526774196,64.48575996221005,-0.7008207185482185,-1.386181330823021,-0.8591489809342292,2.4649137185944987,23.108295145549775,0.5760002136230398,0.6709106751950777,1.1684004783630364,-0.626450493149779,2.9632514498758518,0.2709749926066287,2.065825964119444,-1.7526685048828128,69.80202986371178,-2.8065479491254592,0.8974254857564082,5,-0.7240009307861328,-0.9280004501342773,-1.0740008354187012,3.083998680114746,-0.48800086975097656,0,-0.036725398445864754,2.9500271203008865,21.36000061035156,3.3999885559518233,21.128000259399414,6.238064962931847,21.04800033569336,-0.036725398445864754 3088,2019-05-14,21.440000534057614,21.488000869750977,20.775999069213867,20.86400032043457,457000.0,0.0252486544263264,1.1190501870448055,-3.0000099341366555,65.33020015086737,64.76866233602824,-1.0480765766199376,-1.7991305523118122,-1.4490183846871965,1.9224719479737722,21.606355827644048,0.7120018005371094,0.7636944749901922,1.5648003578186014,-0.3246793192564894,3.454280034893692,0.6200605192810578,2.509540196356145,-2.191041684121089,94.64283053369425,21.698278943124535,0.9447398385375452,5,-1.2080001831054652,-1.4119997024536097,-1.6020007133483851,2.555998802185062,-0.7280006408691335,1,-0.06082093386242071,-1.071423401637442,20.91200065612793,2.9500271203008865,21.36000061035156,3.3999885559518233,21.128000259399414,-0.06082093386242071 3089,2019-05-15,21.08799934387207,21.527999877929688,21.016000747680664,21.327999114990234,279750.0,-0.01641796555118491,-1.6666832236433626,-0.4166661147720149,65.484633969483,65.06871929799404,-0.5550352136385968,-1.3506705353587733,-1.1645105051814575,2.2527282760540643,20.02361777527064,0.5119991302490234,0.835947039156288,1.1075991630554185,-0.8070774375241214,3.0222757636349584,0.15026086276564854,2.0649374633451885,-1.7046979727466791,44.44436416880978,-31.14745382311373,0.9573383002897708,5,-0.8359994888305664,-1.039999008178711,-1.3139996528625488,2.7080001831054688,-0.9599990844726562,2,-0.028452128831056966,1.1190501870448055,21.440000534057614,-1.071423401637442,20.91200065612793,2.9500271203008865,21.36000061035156,-0.028452128831056966 3090,2019-05-16,21.447999954223636,21.464000701904297,21.04800033569336,21.04800033569336,445625.0,0.01707134965632373,-1.0800038147009037,-1.6666666666666814,66.006995464217,64.78225798837597,-0.7072270736762967,-1.6018896806739882,-1.5791545132877616,1.8842240396341516,18.593517664722516,0.4160003662109375,0.9102402879884046,1.3463997840881383,-0.6195629592923133,3.31236252746859,0.3634184123979125,2.329381155778364,-1.893122702553903,89.47369741930835,12.19451284919299,0.9829813716902255,5,-1.1960000991821325,-1.399999618530277,-1.726000308990482,2.3479995727539027,-1.936000823974613,3,-0.05259232850647633,-1.6666832236433626,21.08799934387207,1.1190501870448055,21.440000534057614,-1.071423401637442,20.91200065612793,-0.05259232850647633 3091,2019-05-17,21.79199981689453,21.983999252319336,21.336000442504886,21.399999618530273,289375.0,0.01603878512705581,-1.4923100623925025,0.9800014305128302,66.16455087365387,66.28161293246811,-0.9084763869421266,-1.8252471821820428,-1.9638372533126613,1.5427039159668041,17.612959162601545,0.6479988098144496,0.9907160124771366,1.5543996810913079,-0.4865624678543483,3.595361830036964,0.5339186066184816,2.574880755564134,-2.079272755124002,84.10600941042726,8.652127942729678,1.0204810744728272,5,-0.9079999923706055,-1.5159997940063477,-2.0859999656677246,1.9519996643066406,-2.3519992828369176,4,-0.040381753311339974,-1.0800038147009037,21.447999954223636,-1.6666832236433626,21.08799934387207,1.1190501870448055,21.440000534057614,-0.040381753311339974 3092,2019-05-20,21.535999298095703,21.992000579833984,21.488000869750977,21.61599922180176,537000.0,-0.011747454155187742,-4.727374204805306,-0.20408133475412177,63.67713196258646,65.86494551076906,-0.2918788231702756,-1.4255936082687306,-1.7445960593786722,1.806490785688613,16.25624954298343,0.5039997100830078,1.0900974762284825,1.1607992172241204,-0.8381723146199604,3.159770749068201,0.16131345130208175,2.160284983146159,-1.5961450172702918,62.49994117969994,-11.414004956875381,0.9994857659220399,5,-0.24399948120117188,-1.2559986114501953,-1.863999366760254,2.2080001831054688,-2.33599853515625,0,-0.03083207555424794,-1.4923100623925025,21.79199981689453,-1.0800038147009037,21.447999954223636,-1.6666832236433626,21.08799934387207,-0.03083207555424794 3093,2019-05-21,21.920000076293945,22.06399917602539,21.535999298095703,21.552000045776367,764250.0,0.01783064592838257,-1.6399893188884014,-4.600004768375925,64.43469135123962,65.71404764629608,-0.626368065999305,-1.6689681553945803,-2.1582991907515883,1.4177708163486393,14.661185176701153,0.5279998779296875,1.1308283462468225,1.4012000083923333,-0.6089318472508616,3.411331864035528,0.39613408057073585,2.4062659362139307,-1.733888239587504,86.25960728215152,11.915989001591242,1.0050659278215976,5,-0.5200004577636719,-1.6040000915527344,-2.3520002365112305,1.8239994049072266,-2.5359992980957067,1,-0.0682481881710798,-4.727374204805306,21.535999298095703,-1.4923100623925025,21.79199981689453,-1.0800038147009037,21.447999954223636,-0.0682481881710798 3094,2019-05-22,21.399999618530273,21.84000015258789,21.31999969482422,21.84000015258789,182500.0,-0.023722648538037294,1.3636355754767282,-1.195653526003172,61.46596231238581,65.21440524954431,-0.057200872395661406,-1.0417088917696518,-1.666918841407842,1.9207833448957814,14.306389219344998,0.6000003814697266,1.3295601319896235,0.7791996002197266,-1.1899631678317775,2.7483623682712306,-0.20538178380602545,1.7637809842454786,-0.9509835543191798,34.64563824914207,-40.466582967410815,0.9845813840257526,5,0.015999794006347656,-1.0839996337890625,-1.8839998245239258,2.3439998626708984,-1.6879997253417933,2,-0.03214952044887209,-1.6399893188884014,21.920000076293945,-4.727374204805306,21.535999298095703,-1.4923100623925025,21.79199981689453,-0.03214952044887209 3095,2019-05-23,20.8799991607666,21.312000274658203,20.84000015258789,21.256000518798828,659750.0,-0.024299087244534445,-1.0701788141796507,0.8545475037605067,54.033968314631494,63.420906629645174,0.47373990563731283,-0.3931700683838457,-1.1734023335733816,2.403099625616292,13.083996878609378,0.5599994659423828,1.2431174026417828,0.16479921340942383,-1.650607319934931,1.9802057467537786,-0.7429040532627518,1.0725024800815994,-0.20488546090150805,3.2678954323327014,-66.88117450530164,0.9077032666721769,5,0.5399999618530273,-0.5639991760253906,-1.3959994316101074,2.8640003204345703,-0.2399997711181605,3,-0.036015274501552175,1.3636355754767282,21.399999618530273,-1.6399893188884014,21.920000076293945,-4.727374204805306,21.535999298095703,-0.036015274501552175 3096,2019-05-24,21.416000366210934,21.56800079345703,20.91200065612793,20.91200065612793,187625.0,0.025670556848080617,-1.6031766455621952,-1.3404199195466926,67.36840696326851,63.77406015137034,-0.059767560136265274,-0.7994083006097696,-1.7271102877162328,1.828827316923956,12.461986034778812,0.6880016326904297,1.188782669747475,0.592400360107419,-1.1094878111176278,2.294288531332466,-0.25854372550510263,1.4433444457199407,-0.5760002136230433,47.05887852797418,-30.091967586010007,0.8509440856125233,5,0.003998756408694959,-1.100000381469723,-1.9640007019042933,2.327999114990238,-0.9200000762939418,4,-0.08890554741332313,-1.0701788141796507,20.8799991607666,1.3636355754767282,21.399999618530273,-1.6399893188884014,21.920000076293945,-0.08890554741332313 3097,2019-05-28,21.408000946044922,21.631999969482425,21.351999282836914,21.416000366210934,263625.0,-0.00037352540293345005,-3.6665713014178225,-0.01587187453876638,52.38096010425534,62.33525570174679,0.02904269431495976,-0.6807658200330344,-1.7424337074672671,1.792372398519337,12.208905031246172,0.28000068664551137,1.1258068888923063,0.49200086593628,-1.119281301513677,2.103283033386237,-0.31364021778869855,1.2976419496612586,-0.5680007934570312,46.40533060736013,-27.046175123545083,0.8056410837249782,5,0.04399871826171875,-1.092000961303711,-1.980001449584961,2.32399845123291,-0.5040016174316406,1,-0.09192826630320616,-1.6031766455621952,21.416000366210934,-1.0701788141796507,20.8799991607666,1.3636355754767282,21.399999618530273,-0.09192826630320616 3098,2019-05-29,21.03199958801269,21.336000442504886,20.70400047302246,21.215999603271484,314750.0,-0.01756359031279353,1.9811200230320092,23.001669051035933,49.8381803360463,60.59676085358714,0.3811665302820977,-0.20102864551629196,-1.3902208774795248,2.1125955707624122,11.822748317285836,0.7040004730224609,1.0009077818654362,0.04359951019286612,-1.4408099285290916,1.5280089489148239,-0.698605209168111,0.7858042295538432,1.0319995880126989,28.873169675162675,-40.58486293610841,0.7422047193609781,5,0.352000236511234,-0.7159996032714808,-1.596000194549557,2.6359996795654332,-0.4799995422363246,2,-0.08710530909849379,-3.6665713014178225,21.408000946044922,-1.6031766455621952,21.416000366210934,-1.0701788141796507,20.8799991607666,-0.08710530909849379 3099,2019-05-30,20.631999969482425,21.288000106811523,20.440000534057614,21.040000915527344,298125.0,-0.019018620500460992,-1.1414135575913353,2.2173962620115684,45.288756112187066,58.29473425891715,0.7930812728129837,0.27746382247867274,-1.0036740980543932,2.445366343114003,12.509877131412644,0.8479995727539098,0.9406096425878196,-0.39720010757445934,-1.7878224842260657,0.993422269077147,-1.0925112959002625,0.29811108075134385,1.4047992324829082,16.10734281567725,-48.083559821507144,0.6953111883258024,5,0.6199998855590785,-0.22000026702881215,-1.228000164031986,2.1960000991821254,-0.06399917602539418,3,-0.06048852235023994,1.9811200230320092,21.03199958801269,-3.6665713014178225,21.408000946044922,-1.6031766455621952,21.416000366210934,-0.06048852235023994 3100,2019-05-31,20.45599937438965,20.511999130249023,20.263999938964844,20.503999710083008,216750.0,-0.008530467010135045,6.750074506765214,0.1176476088074434,41.32104252159407,55.53434444202162,0.9091783107866398,0.5450461790813534,-0.8292641502581368,2.534932161364175,13.010123521131062,0.3680000305175817,0.8188590266055122,-0.613600635528563,-1.8763378133228095,0.6491365422656834,-1.2449692244256845,0.01776795336855841,1.5169278808593774,14.035046136085382,-43.941580550124385,0.6313685888971228,5,0.7080001831054688,-0.043999671936035156,-0.9719996452331543,0.29600048065185547,-0.18400001525878906,4,-0.03637072271974329,-1.1414135575913353,20.631999969482425,1.9811200230320092,21.03199958801269,-3.6665713014178225,21.408000946044922,-0.03637072271974329 3101,2019-06-03,20.920000076293945,21.0,20.416000366210934,20.440000534057614,303250.0,0.02268286644969364,-1.2121203363870021,-9.999920527696172,50.07656403118934,54.02317022742193,0.3447283276169806,0.13921903285750403,-1.2951704597629465,1.9896384909949631,13.277776849059123,0.583999633789066,0.7284387112595034,-0.18199996948242259,-1.390663232970752,1.0266632940059068,-0.7863316012265855,0.42233166226174035,0.9503915399780283,47.95322534319714,-8.17530235987207,0.6043316317441647,6,0.24399948120117188,-0.40000057220458984,-1.4360003471374512,-0.1680002212524414,-0.832000732421875,0,-0.013384353997340281,6.750074506765214,20.45599937438965,-1.1414135575913353,20.631999969482425,1.9811200230320092,21.03199958801269,-0.013384353997340281 3102,2019-06-04,20.944000244140625,21.239999771118164,20.84000015258789,21.167999267578125,247250.0,0.001147235552540815,1.1739107899947134,-0.46666507720795336,44.74576736927309,51.83551200720344,0.25470717750302896,0.2795058748342889,-1.2883407733994048,1.88468149657853,13.32446960444445,0.39999961853027344,0.6002948700208925,-0.25319976806640554,-0.983157308779127,0.4767577726463159,-0.618178538422768,0.11177900228995696,0.8300078714929207,63.432834493102554,11.673124650701709,0.3649787703563611,6,0.10799980163574219,-0.42400074005126953,-1.64400053024292,-0.24000072479248047,-1.1359996795654297,1,-0.021390371896551463,-1.2121203363870021,20.920000076293945,6.750074506765214,20.45599937438965,-1.1414135575913353,20.631999969482425,-0.021390371896551463 3103,2019-06-05,20.808000564575195,21.06399917602539,20.672000885009766,20.920000076293945,257250.0,-0.006493491118225059,-1.0416637692101367,0.5,46.89166916518872,50.21614610195932,0.24181052495760724,0.40674640931602113,-1.121682268945996,1.9324912034800903,13.447026047149887,0.391998291015625,0.43191588923897584,-0.37039947509765625,-1.1208679244751814,0.38006897427986885,-0.745633699786417,0.004834749591104526,0.8754070604582296,53.12505238688624,0.42182454798084024,0.37523422468876216,6,0.1399993896484375,-0.28800106048583984,-1.578000545501709,-0.10400104522705078,-0.20000076293944957,2,0.00461355062636426,1.1739107899947134,20.944000244140625,-1.2121203363870021,20.920000076293945,6.750074506765214,20.45599937438965,0.00461355062636426 3104,2019-06-06,20.600000381469727,20.847999572753906,20.464000701904297,20.76799964904785,198250.0,-0.009996163853416173,1.3414628473070258,1.5,40.25736905400519,48.68541285077862,0.36251971418927553,0.6107775612672839,-0.8806816604359682,2.0418936563386296,13.557699816363478,0.3839988708496094,0.2843907630046303,-0.5559996604919419,-1.3484270608577695,0.23642773987388566,-0.952213360674854,-0.15978596030902992,0.9982427823995828,34.426280767238936,-13.062865116205288,0.39621370018291335,6,0.34799957275390625,-0.0800008773803711,-1.4720005989074707,0.10399913787841797,-0.4080009460449219,3,-0.002330113340023865,-1.0416637692101367,20.808000564575195,1.1739107899947134,20.944000244140625,-1.2121203363870021,20.920000076293945,-0.002330113340023865 3105,2019-06-07,20.799999237060547,20.895999908447266,20.591999053955078,20.72800064086914,165375.0,0.009708682130449064,1.3030373089038523,-0.42856494096276115,38.21293206527403,45.44591563989035,0.16760492561251894,0.40574870370271654,-1.0377122495058728,1.74946270960681,13.644579340942883,0.3040008544921875,0.09148446063644755,-0.339600753784179,-1.1478860056436169,0.4686844980752589,-0.7437433797138979,0.06454187214553997,0.7181893333144949,46.60183837060482,3.589798876275921,0.4041426259297195,6,0.14800071716308594,-0.2799997329711914,-1.4559988975524902,-0.09599971771240234,-0.8079986572265625,4,-0.011153771736210016,1.3414628473070258,20.600000381469727,-1.0416637692101367,20.808000564575195,1.1739107899947134,20.944000244140625,-0.011153771736210016 3106,2019-06-10,20.472000122070312,21.007999420166016,20.45599937438965,20.84000015258789,133000.0,-0.015769188799094724,-1.759989700356673,-5.111211189996821,37.5701106172408,43.80026569688873,0.3884670167426947,0.6996831323803363,-0.6719914803453442,1.986271644115,13.488350745572877,0.5520000457763672,-0.06085202340255691,-0.6231998443603501,-1.4767965552654765,0.2303968665447762,-1.0499981998129115,-0.19640148890778875,0.9709371304201184,2.040910661197639,-36.9153955274798,0.4267983554525624,6,0.3280000686645508,0.04799938201904297,-1.1279997825622559,0.23199939727783203,-0.7199993133544922,0,-0.009769478397171238,1.3030373089038523,20.799999237060547,1.3414628473070258,20.600000381469727,-1.0416637692101367,20.808000564575195,-0.009769478397171238 3107,2019-06-11,20.143999099731445,20.68000030517578,20.1200008392334,20.576000213623047,201875.0,-0.01602193339112279,-1.3333426052126505,1.1739159730068727,28.9772752928979,41.48238735876113,0.5792254807336334,1.0194658604773181,-0.3013074872179793,2.2139902698387672,13.520719378963635,0.5599994659423828,-0.1184449580437743,-0.9128007888793945,-1.8645537057433827,0.03895212798459369,-1.3886772473113886,-0.4369243304474004,1.2282019139474514,2.542193091102324,-29.173508448564416,0.4758764584319947,6,0.5600013732910156,0.37600040435791016,-0.6959986686706543,0.5600004196166992,-0.12799835205078125,1,-0.002779972118849061,-1.759989700356673,20.472000122070312,1.3030373089038523,20.799999237060547,1.3414628473070258,20.600000381469727,-0.002779972118849061 3108,2019-06-12,20.13599967956543,20.56800079345703,20.05599975585937,20.143999099731445,134625.0,-0.0003971118210644997,-5.095277020889885,0.018517128564679703,32.974147011702,40.11409745870723,0.4992642818126427,0.9747391947628579,-0.2647963763588166,2.113233922240191,13.232766353746662,0.5120010375976598,-0.3348828008671809,-0.8556001663208015,-1.8732050993801757,0.16200476673857267,-1.3644026328504886,-0.3467976997911144,1.1360253201578274,8.403356293651994,-21.99402884023184,0.5088024665296873,6,0.5120000839233398,0.7880001068115234,-0.6399993896484375,0.5679998397827148,0.1680011749267578,2,-0.01628918952174485,-1.3333426052126505,20.143999099731445,-1.759989700356673,20.472000122070312,1.3030373089038523,20.799999237060547,-0.01628918952174485 3109,2019-06-13,20.488000869750977,20.520000457763672,20.191999435424805,20.23200035095215,129375.0,0.017481187712908408,1.0500083446582267,-32.002384358607536,44.46955402302809,40.46393206997769,0.13934202738377977,0.6065826873319224,-0.5758706482840594,1.6443504013159362,12.869993259035423,0.3840007781982422,-0.42065189705955675,-0.47359905242920064,-1.514351634998519,0.5671535301401178,-0.9939753437138599,0.04677723885545859,0.6624216055858909,45.378284267173356,11.072115556757026,0.5203762912846583,6,0.15999889373779297,0.5719985961914062,-0.5360012054443359,0.21599864959716797,-0.008001327514648438,3,0.00585703469302068,-5.095277020889885,20.13599967956543,-1.3333426052126505,20.143999099731445,-1.759989700356673,20.472000122070312,0.00585703469302068 3110,2019-06-14,20.31999969482422,20.624000549316406,20.24799919128418,20.503999710083008,181875.0,-0.008199978904471772,-1.2926840614769113,-0.7187486030189691,32.74559496498797,38.53826884039975,0.31963602664792745,0.7228024336864394,-0.360571710023045,1.6911341872510803,12.408214368508782,0.37600135803222656,-0.4746231687549596,-0.5852002143859849,-1.6371642759497682,0.4667638471777984,-1.1111822451678748,-0.05921818360409503,0.7209805085648995,27.731095804232503,-4.7569682218780045,0.525982030781891,6,0.3280000686645508,0.7399997711181641,-0.31400012969970703,0.3839998245239258,0.7919998168945312,4,-0.00629922545874928,1.0500083446582267,20.488000869750977,-5.095277020889885,20.13599967956543,-1.3333426052126505,20.143999099731445,-0.00629922545874928 3111,2019-06-17,20.91200065612793,21.13599967956543,19.968000411987305,20.368000030517575,225625.0,0.029133906013517397,1.354840384315882,-2.9565248940074205,43.40425855706188,38.38921230570962,-0.3057744311835684,0.06481704622947504,-0.9036103518185534,0.9840875107614764,11.001762292511124,1.167999267578125,-0.45684546539542836,0.050800704956053266,-0.9150800858954433,1.0166814958075499,-0.4321396904696968,0.5337411003818033,-0.8560009002685582,80.82198939199958,48.02501940362842,0.48294039542574907,6,-0.3600006103515625,0.10399913787841797,-0.906001091003418,-0.20800113677978516,0.807998657226559,0,-0.043993881380467226,-1.2926840614769113,20.31999969482422,1.0500083446582267,20.488000869750977,-5.095277020889885,20.13599967956543,-0.043993881380467226 3112,2019-06-18,20.871999740600586,21.472000122070312,20.808000564575195,21.0,174000.0,-0.0019128210726993,-4.187524680182094,-0.2352943238912657,47.66355608735474,38.47497751928363,-0.3096207816028489,0.055360554085403635,-0.8117812874014163,0.9078976272255872,9.710949772106444,0.6639995574951172,-0.3989087413167205,0.04399976730346822,-0.8683845920736282,0.9563841266805646,-0.4121924123850782,0.5001919469920146,-0.9039993286132812,60.1063499249869,25.70542633118979,0.456192179688548,6,-0.15199947357177734,0.14400005340576172,-0.7899999618530273,-0.1680002212524414,0.5200004577636683,1,-0.053660355778278546,1.354840384315882,20.91200065612793,-1.2926840614769113,20.31999969482422,1.0500083446582267,20.488000869750977,-0.053660355778278546 3113,2019-06-19,20.423999786376953,20.86400032043457,20.20800018310547,20.775999069213867,203625.0,-0.021464160587937098,1.4848406032692134,2.749988824151753,47.004609054402174,39.22467085266107,0.0873680455209005,0.4063723227138567,-0.3261486389784167,1.237582677495901,8.03647792763612,0.6639995574951172,-0.44302846855131506,-0.329200172424315,-1.0987476640794824,0.44034731923085246,-0.7139739182518987,0.05557357340326874,-0.45599937438964844,30.31911318416951,-6.131620398781635,0.3847737458275844,6,0.29600048065185547,0.5920000076293945,-0.3379998207092285,0.2799997329711914,1.2959995269775355,2,-0.01997645137895221,-4.187524680182094,20.871999740600586,1.354840384315882,20.91200065612793,-1.2926840614769113,20.31999969482422,-0.01997645137895221 3114,2019-06-20,20.71199989318848,21.09600067138672,20.43199920654297,20.576000213623047,149125.0,0.014101062956513921,-2.132069869859963,-0.38636351321330303,53.57143237274159,40.93117088682413,-0.20458889500779165,0.06765492385384775,-0.5651722362224909,0.8372339139971743,6.764850528466167,0.6720008850097656,-0.45430176348301643,-0.006800079345698151,-0.7135563968477499,0.6999562381563535,-0.3601782380967222,0.3465780794053259,-0.6838394927978548,49.46806014743933,9.761289365845734,0.3533781587510255,6,0.008000373840328479,0.30399990081786754,-0.5819993019104039,-0.008000373840335584,0.8719997406005859,3,-0.019698679065292546,1.4848406032692134,20.423999786376953,-4.187524680182094,20.871999740600586,1.354840384315882,20.91200065612793,-0.019698679065292546 3115,2019-06-21,20.128000259399414,20.71999931335449,20.104000091552734,20.624000549316406,377625.0,-0.02819619721903943,-1.2647004168814053,-3.647069548265756,39.30886463394793,41.12436577756936,0.3062708456111949,0.6244436165840312,0.052485099011768455,1.3086914301858386,6.551588126537633,0.6159992218017543,-0.4862163184869459,-0.5531997680664062,-1.3025756970455546,0.19617616091274215,-0.9278877325559804,-0.17851180357683205,-0.04208627014160271,10.638289777547815,-26.867661251408304,0.374687964489575,6,0.5920000076293945,0.8879995346069336,0.021999835968017578,0.5759992599487305,2.128000259399414,4,0.0174880404561073,-2.132069869859963,20.71199989318848,1.4848406032692134,20.423999786376953,-4.187524680182094,20.871999740600586,0.0174880404561073 3116,2019-06-24,19.511999130249023,20.45599937438965,19.496000289916992,20.18400001525879,269250.0,-0.030604189249388014,-1.7272756828809692,1.3548397020538594,33.33333333333336,41.60837222650663,0.8624733889381773,1.1494193236336372,0.7010959001811017,1.8021886343104327,6.218226797990622,0.9599990844726562,-0.48587448564413194,-1.0740008354187012,-1.909183577330392,-0.23881809350701033,-1.4915922063745448,-0.6564094644628575,1.960000991821289,0.8096579803145388,-32.03630656396193,0.41759137095584464,6,0.9720010757446289,1.268000602722168,0.6380009651184082,1.0880002975463867,2.5280017852783203,0,0.08200084321392165,-1.2647004168814053,20.128000259399414,-2.132069869859963,20.71199989318848,1.4848406032692134,20.423999786376953,0.08200084321392165 3117,2019-06-25,19.440000534057614,19.74399948120117,19.368000030517575,19.479999542236328,294250.0,-0.0036899651189401528,-3.0869502119850396,0.05952225520972821,33.83743737572044,41.70429337806424,0.9209563463791426,1.1240513749992154,0.8021871324631569,1.7486158544983113,5.823831603704968,0.37599945068359375,-0.4976718904654476,-1.0475994110107472,-1.9369807824404468,-0.15821803958104752,-1.492290096725597,-0.6029087252958973,1.9924795913696336,4.166694261399376,-25.035355437096943,0.4446906857148507,6,0.9799995422363317,1.2759990692138707,1.139999389648441,1.1279993057251012,2.3359985351562536,1,0.11728388460187888,-1.7272756828809692,19.511999130249023,-1.2647004168814053,20.128000259399414,-2.132069869859963,20.71199989318848,0.11728388460187888 3118,2019-06-26,19.200000762939453,20.399999618530273,19.104000091552734,19.423999786376953,352125.0,-0.012345666899427066,-5.230761471591534,5.6001144437551655,33.58350126254439,40.49473196023271,1.1334124072979748,1.2856828451645477,1.076311811340517,1.8594796808114964,6.226528904934129,1.295999526977539,-0.4907142811991001,-1.1959992408752456,-2.2169354480783703,-0.17506303367212084,-1.7064673444768097,-0.6855311372736814,2.1499001586914055,4.81930940977535,-22.74198255313098,0.5104681036015626,6,1.0879993438720703,1.3839988708496094,1.5859994888305664,1.2519989013671875,-2.104000091552731,2,0.11416663272513405,-3.0869502119850396,19.440000534057614,-1.7272756828809692,19.511999130249023,-1.2647004168814053,20.128000259399414,0.11416663272513405 3119,2019-06-27,19.38400077819824,19.479999542236328,19.152000427246094,19.239999771118164,446750.0,0.009583333747254175,-1.049996423717903,-0.6428644414168778,33.33336326659261,40.5600395492999,0.867576037148126,1.0576165287666797,0.9236045499593537,1.5411209034564308,6.207213491312117,0.3279991149902344,-0.4114748976424991,-0.9495992660522496,-2.058562495557773,0.15936396345327353,-1.5040808808050095,-0.39511765129948984,1.8311460936279325,17.32678350756371,-7.5027230974710335,0.5544816147527615,6,0.9039993286132848,1.0879993438720739,1.4739990234375036,0.8759984970092809,-2.024000167846676,3,0.12051168187031935,-5.230761471591534,19.200000762939453,-3.0869502119850396,19.440000534057614,-1.7272756828809692,19.511999130249023,0.12051168187031935 3120,2019-06-28,19.71199989318848,20.016000747680664,19.288000106811523,19.464000701904297,2086750.0,0.016921125764664202,-1.4266672600636419,1.7222045617103112,41.05461757193081,40.29896832872978,0.49647166239400065,0.7072837539306924,0.6300652096576691,1.0836493732074466,5.963430314738821,0.7280006408691406,-0.3535491118801808,-0.5844001770019496,-1.7255238846052734,0.5567235306013743,-1.1549620308036097,-0.013838323200289437,1.376478171821283,44.97042338365546,16.54538956072546,0.5705618538016612,6,0.5760002136230433,0.656000137329098,1.153999805450436,0.5479993820190394,-2.992000579833988,4,0.09496751982265672,-1.049996423717903,19.38400077819824,-5.230761471591534,19.200000762939453,-3.0869502119850396,19.440000534057614,0.09496751982265672 3121,2019-07-01,20.63999938964844,20.6560001373291,19.81599998474121,19.93600082397461,331625.0,0.04707789678817087,1.2826089210005287,2.8387131507502255,55.11551297944842,41.12696353896241,-0.5298926425756676,-0.25588774294689287,-0.25352802201626545,0.028854174691648637,6.633808783646948,0.9440002441406214,-0.353107957766575,0.3575993537902882,-0.7578933866849731,1.4730920942655494,-0.20014701644734245,0.9153457240279188,0.32940999695389905,98.96902402005688,64.49113123051728,0.5577463702376302,7,-0.5399990081787145,-0.2719993591308629,0.22800016403197887,-0.3800001144409215,-3.3279991149902344,0,0.07829463066558318,-1.4266672600636419,19.71199989318848,-1.049996423717903,19.38400077819824,-5.230761471591534,19.200000762939453,0.07829463066558318 3122,2019-07-02,20.496000289916992,20.81599998474121,20.31999969482422,20.672000885009766,274125.0,-0.0069767007746942555,1.1379378383600047,-0.2500013546537763,53.61156226512138,41.86106945126455,-0.49711495403370165,-0.15512594541445424,-0.05659585391491362,0.1436957323765249,7.020235221727808,0.4960002899169922,-0.2993745592145629,0.23600025177001882,-0.8408777202776534,1.312878223817691,-0.3024387342538155,0.7744392377938532,0.36148453898237065,81.30842787447595,41.734007932310575,0.5384389860238354,7,-0.3959999084472656,-0.12800025939941406,0.37199926376342773,-0.23600101470947266,-2.9600009918212855,1,0.07533180151104513,1.2826089210005287,20.63999938964844,-1.4266672600636419,19.71199989318848,-1.049996423717903,19.38400077819824,0.07533180151104513 3123,2019-07-03,20.90399932861328,20.95199966430664,20.416000366210934,20.607999801635746,106500.0,0.01990627600142081,1.7346889125685634,-1.6818098076401857,54.12696965006578,41.92279581541168,-0.927390748623548,-0.5855876238710849,-0.4143402837651635,-0.29112891112289674,7.779740066056896,0.5359992980957067,-0.31832465332819027,0.6391993522644057,-0.4487619485912546,1.727160653120066,0.09521870183657555,1.1831800026922359,-1.7999992370605469,97.3333135534132,56.07675612840344,0.5439806504278296,7,-0.8759994506835938,-0.6159992218017578,-0.01999950408935547,-0.6440000534057617,-3.567998886108395,2,0.04171449333176147,1.1379378383600047,20.496000289916992,1.2826089210005287,20.63999938964844,-1.4266672600636419,19.71199989318848,0.04171449333176147 3124,2019-07-05,20.552000045776367,20.81599998474121,20.511999130249023,20.808000564575195,319625.0,-0.016838848743890855,1.2353056673632246,-0.8648679996649351,52.220525258691595,43.35742477371653,-0.6710414008869954,-0.2501964914656014,-0.02519875357061352,0.034408069160576815,8.63331189644127,0.3920001983642578,-0.36876245730725543,0.2896000862121575,-0.7954556610272903,1.3746558334516052,-0.25292778740756816,0.8321279598318831,-1.4110399627685553,75.96155499389626,31.631164672511545,0.5425278736197241,7,-0.5240001678466797,-0.26399993896484375,0.29799985885620117,-0.29200077056884766,-3.615999221801758,4,-0.1681587858452679,1.7346889125685634,20.90399932861328,1.1379378383600047,20.496000289916992,1.2826089210005287,20.63999938964844,-0.1681587858452679 3125,2019-07-08,20.56800079345703,21.02400016784668,20.511999130249023,20.511999130249023,213000.0,0.0007785494183059072,-17.28520826947311,-0.21875605358446706,46.299482660063724,44.798108032242126,-0.6906987538114677,-0.2998422115905335,0.008758024821027277,-0.009124774913502165,9.70788950723252,0.5120010375976562,-0.38646751508353816,0.31720075607299947,-0.748442721589516,1.382844233735515,-0.21562098275825647,0.8500224949042554,-1.3908199188232437,62.251713139861685,21.60627352403597,0.532821738831257,7,-0.5040006637573242,-0.2800006866455078,0.26399898529052734,-0.3080015182495117,-3.496000289916992,0,-0.15597044240322955,1.2353056673632246,20.552000045776367,1.7346889125685634,20.90399932861328,1.1379378383600047,20.496000289916992,-0.15597044240322955 3126,2019-07-09,20.27199935913086,20.576000213623047,20.128000259399414,20.511999130249023,185750.0,-0.01439135661742752,1.434769538558819,-4.285582916113212,43.88253775513817,45.91423029662187,-0.3079369009056343,-0.02065139413986472,0.344054575619964,0.2660299567326696,10.349860632678636,0.4479999542236328,-0.4664019018968517,0.031199359893797407,-1.0294460266089693,1.0918447463965641,-0.4991233333575842,0.561522053145179,-1.0209457127685546,16.071329737186062,-21.19899370146595,0.5303226932513829,7,-0.20799922943115234,0.016000747680664062,0.5160002708435059,-0.012000083923339844,-3.7039985656738317,1,-0.17521705594255976,-17.28520826947311,20.56800079345703,1.2353056673632246,20.552000045776367,1.7346889125685634,20.90399932861328,-0.17521705594255976 3127,2019-07-10,20.08799934387207,20.591999053955078,20.07999992370605,20.3439998626709,231875.0,-0.009076559839960363,-2.7647083572920472,1.0666698455840864,46.37930361183791,47.33598611321004,-0.024978546465327156,0.16752736576119176,0.5559635510388041,0.4262410934270804,10.431648273194888,0.511999130249027,-0.446008859131517,-0.1500006675720229,-1.212016808600385,0.9120154734563393,-0.6810087380862022,0.3810074029421564,-0.766027836650391,0.8473959848708998,-35.76129303374903,0.5310080705141805,7,9.5367431640625e-07,0.20000076293945312,0.754000186920166,0.17199993133544922,-3.2880001068115234,2,-0.13819191357454386,1.434769538558819,20.27199935913086,-17.28520826947311,20.56800079345703,1.2353056673632246,20.552000045776367,-0.13819191357454386 3128,2019-07-11,19.808000564575195,20.176000595092773,19.631999969482425,20.176000595092773,148000.0,-0.013938609540142699,1.956524894007382,1.4374972060379383,40.24179534692196,48.103589677691076,0.3915058102747224,0.4444821787090554,0.8604193869997978,0.6856907882421979,10.143242304293079,0.544000625610348,-0.34323427637986725,-0.41359949111938477,-1.4922475858931037,0.6650486036543342,-0.9529235385062442,0.1257245562674747,-0.4179479109285147,12.643719110068302,-21.41557191665828,0.5393240473868602,7,0.34799957275390625,0.4799995422363281,0.977999210357666,0.4519987106323242,-2.88800048828125,3,-0.11470119152473957,-2.7647083572920472,20.08799934387207,1.434769538558819,20.27199935913086,-17.28520826947311,20.56800079345703,-0.11470119152473957 3129,2019-07-12,20.607999801635746,20.76000022888184,19.871999740600586,19.871999740600586,356500.0,0.040387682464593455,-1.413044605002653,-2.0000000000000098,54.95049465996998,49.64757602080655,-0.2420660964987995,-0.3647679347184116,0.08719831015213586,-0.1375674770248274,10.120701322651199,0.9519996643066442,-0.21091134084605656,0.3803997993469288,-0.7057962202269294,1.466595818920787,-0.1626982104400021,0.9234978091338597,-1.1525892474210657,70.11492047919405,31.725991364110385,0.5430980097869297,7,-0.27999973297119496,-0.3199996948242223,0.1259999275207484,-0.3480005264282262,-3.3120002746582067,4,-0.15877326235567735,1.956524894007382,19.808000564575195,-2.7647083572920472,20.08799934387207,1.434769538558819,20.27199935913086,-0.15877326235567735 3130,2019-07-15,20.191999435424805,20.90399932861328,20.167999267578125,20.799999237060547,292125.0,-0.020186353368361387,-1.2439021553616547,-0.8260866184992031,57.3149853419607,49.891961838863466,0.27846626074830283,0.04337515859225505,0.5311109307627433,0.2424274713909007,10.388395513138063,0.7360000610351562,-0.056774393612521123,-0.02920055389404297,-1.1146123370500511,1.0562112292619652,-0.5719064454720453,0.5135053376839593,-0.6738452966648438,44.02513742813685,0.8462205155796951,0.5427058915780036,7,0.1360006332397461,0.09600067138671875,0.5420002937316895,0.06799983978271484,-2.1999988555908203,0,-0.16125191672390193,-1.413044605002653,20.607999801635746,1.956524894007382,19.808000564575195,-2.7647083572920472,20.08799934387207,-0.16125191672390193 3131,2019-07-16,19.992000579833984,20.43199920654297,19.895999908447266,20.239999771118164,389500.0,-0.00990485643734429,-1.43635748871848,0.4078935397955246,55.778900693571146,50.132777219802335,0.4211706046712642,0.1801524734351112,0.7371571078121022,0.4107683027023761,10.98295706274132,0.5359992980957031,0.09197845318198006,-0.18319940567016602,-1.2223357688752152,0.8559369575348832,-0.7027675872726888,0.3363687759323568,-0.41361259991055377,28.301949035378737,-18.99334864451544,0.5195681816025239,7,0.3359994888305664,0.29599952697753906,0.7419991493225098,0.26799869537353516,-1.6079998016357457,1,-0.1460584229493952,-1.2439021553616547,20.191999435424805,-1.413044605002653,20.607999801635746,1.956524894007382,19.808000564575195,-0.1460584229493952 3132,2019-07-17,19.75200080871582,20.167999267578125,19.503999710083008,19.983999252319336,245875.0,-0.01200479012391853,1.213337487125364,0.9354806457319089,55.77890069357109,50.316325113525146,0.608528802879146,0.3498811208765673,1.020257133367224,0.6186704347447716,10.809782753758343,0.6639995574951172,0.17886203355958585,-0.3671992301940925,-1.3682427463103082,0.6338442859221232,-0.8677209882522021,0.1333225278640171,1.2719993591308594,17.71436901484054,-33.50994779761078,0.500521758058108,7,0.5119991302490234,0.5359992980957031,0.9079990386962891,0.5079984664916992,-1.1520004272460938,2,-0.16119886011010143,-1.43635748871848,19.992000579833984,-1.2439021553616547,20.191999435424805,-1.413044605002653,20.607999801635746,-0.16119886011010143 3133,2019-07-18,20.016000747680664,20.03199958801269,19.503999710083008,19.808000564575195,352375.0,0.013365731478116816,3.4000381473123045,-0.8965585280431458,56.50741965639411,50.79264671326987,0.2294485897720584,0.05665228144506429,0.7341957112616839,0.321610614789023,11.237518562995533,0.527999877929684,0.1257685164614344,-0.08279933929443217,-1.0742727375497125,0.9086740589608482,-0.5785360384220724,0.412937359833208,0.9775994110107433,36.571512650493254,-18.158196917644595,0.4957366991276395,7,0.2479991912841797,0.2719993591308594,0.5959992408752441,0.24399852752685547,-1.7680015563964844,3,-0.16067153229861708,1.213337487125364,19.75200080871582,-1.43635748871848,19.992000579833984,-1.2439021553616547,20.191999435424805,-0.16067153229861708 3134,2019-07-19,20.304000854492188,20.552000045776367,19.92799949645996,19.92799949645996,191750.0,0.014388494007470332,-2.31913987003698,1.8076972453508418,56.14619427010783,51.88672578105254,-0.10887955866312637,-0.2777201755725969,0.4314101946610336,0.005210872974430458,12.033715978559623,0.6240005493164062,0.09521107756605574,0.2256007194519043,-0.7288473507902928,1.1800487896941014,-0.2516233156691925,0.7028247545730011,0.6598072952270506,57.142954456589415,1.130067427610662,0.47722403512109823,7,-0.10000133514404297,-0.016000747680664062,0.48199892044067383,-0.04400157928466797,-1.3120002746582031,4,-0.1666666979798488,3.4000381473123045,20.016000747680664,1.213337487125364,19.75200080871582,-1.43635748871848,19.992000579833984,-0.1666666979798488 3135,2019-07-22,20.479999542236328,20.511999130249023,20.09600067138672,20.368000030517575,314500.0,0.008668177715585701,3.7272904610182716,0.29786996596207566,48.031495693442125,52.34772110753076,-0.3337738627680267,-0.4490171860439496,0.2397873429071815,-0.19947422905486079,12.635298681906038,0.4159984588623047,0.03043697188707739,0.38399944305420064,-0.5871354926636769,1.3551343787720782,-0.10156802480473814,0.8695669109131394,0.45461243869018375,93.12972514532609,40.79278326260733,0.485567467858939,7,-0.2760000228881836,-0.1919994354248047,0.37400007247924805,-0.17199993133544922,-1.3360004425048828,0,-0.15546875422005546,-2.31913987003698,20.304000854492188,3.4000381473123045,20.016000747680664,1.213337487125364,19.75200080871582,-0.15546875422005546 3136,2019-07-23,21.11199951171875,21.15999984741211,20.600000381469727,20.6560001373291,216375.0,0.030859374199644574,1.0289834039950658,4.071440735694694,56.766253644895116,53.501826666759335,-0.9321105606917541,-1.0066126888925844,-0.40829424114694035,-0.8585651372904124,12.670605658827228,0.6800003051757812,0.015080220391539001,0.9359993934631348,-0.09437480167597556,1.966373588602245,0.4208122958935796,1.45118649103269,-1.6079998016357422,97.10142924439745,46.42862579775505,0.5151870975695555,7,-0.7799997329711914,-0.8239994049072266,-0.25799989700317383,-0.8039999008178711,-2.1359996795654297,1,-0.14778320405667555,3.7272904610182716,20.479999542236328,-2.31913987003698,20.304000854492188,3.4000381473123045,20.016000747680664,-0.14778320405667555 3137,2019-07-24,21.71999931335449,21.78400039672852,21.040000915527344,21.143999099731445,252625.0,0.028798778689733018,1.1136277431590242,1.2631600962041123,58.585863856483115,55.54005650115502,-1.4351916785814858,-1.5125941350851981,-1.011199627417657,-1.4972932166332065,12.76942229217471,0.7439994812011754,0.04977801326551656,1.4299992561340282,0.24898670489386276,2.6110118073741937,0.8394929805139455,2.020505531754111,-2.182879600524899,97.19293578511183,50.256858900221474,0.5905062756200825,7,-1.075999259948727,-1.2759990692138636,-0.9359993934631312,-1.4119997024536097,-2.247999191284176,2,-0.15359109763438705,1.0289834039950658,21.11199951171875,3.7272904610182716,20.479999542236328,-2.31913987003698,20.304000854492188,-0.15359109763438705 3138,2019-07-25,21.392000198364254,21.808000564575195,21.375999450683594,21.6560001373291,313000.0,-0.015101248865535877,-1.9189123010503255,-0.45833305738601515,58.88325630780945,55.97703001758163,-0.9598069898896178,-1.066643248737254,-0.6988340580316468,-1.198409525708069,14.008135139021213,0.43200111389160156,0.11867466534445015,0.992400169372555,-0.16938777601163224,2.1541881147567423,0.4115061966804596,1.5732941420646505,-1.7650052581787072,77.87233351798062,33.178172530790164,0.5808939726920943,7,-0.7360000610351527,-0.9359998703002894,-0.5240001678466761,-1.0840005874633754,-2.1440010070800746,3,-0.13051607100807805,1.1136277431590242,21.71999931335449,1.0289834039950658,21.11199951171875,3.7272904610182716,20.479999542236328,-0.13051607100807805 3139,2019-07-26,21.71999931335449,21.73600006103516,21.304000854492188,21.520000457763672,312625.0,0.015332793191321858,2.7241254573107234,-0.7575715978383141,61.42856764414589,56.43409471782442,-1.2443360409408264,-1.2760877314803096,-1.027629883500822,-1.5540400793779696,15.265413919158217,0.4319992065429723,0.19988201871338518,1.2035993576049755,0.002679857536620034,2.404518857673331,0.6031396075707995,1.8040591076391514,-1.9621440357055633,94.85973967809012,50.22245905301908,0.600459750034177,7,-1.063999176025387,-1.2639989852905238,-0.8519992828369105,-1.4039993286132777,-2.5520000457763636,4,-0.15985268102359274,-1.9189123010503255,21.392000198364254,1.1136277431590242,21.71999931335449,1.0289834039950658,21.11199951171875,-0.15985268102359274 3140,2019-07-29,21.583999633789066,21.90399932861328,21.464000701904297,21.6879997253418,596000.0,-0.0062614955738881095,-1.5581467558246032,-0.5200034332471934,63.44264383890392,57.285621733972505,-0.9947216979492097,-1.0462958324213325,-0.9056293402893765,-1.4417614350302266,16.480429047797003,0.4399986267089844,0.34470404007931776,0.9739996910095243,-0.2544333525804383,2.202432734599487,0.35978316921454123,1.5882162128045074,-1.7031356389245644,75.46012628881464,26.085450888301573,0.6142165217949814,7,-0.8800001144409215,-1.0799999237060582,-0.7159996032714879,-1.2679996490478551,-2.119998931884769,0,-0.12008891298799829,2.7241254573107234,21.71999931335449,-1.9189123010503255,21.392000198364254,1.1136277431590242,21.71999931335449,-0.12008891298799829 3141,2019-07-30,22.256000518798828,22.27199935913086,21.479999542236328,21.68000030517578,335250.0,0.031134214993117748,1.6052715785246858,-5.538458716942376,70.19377304019545,58.88727421693078,-1.465962809005621,-1.6770033286791772,-1.59519912495373,-2.1283238265611573,17.06344394212856,0.7919998168945312,0.3691413215065502,1.5652005195617669,0.13280673922538355,2.99759429989815,0.8490036293935752,2.2813974097299585,-2.2132856972344257,98.70139118964829,41.40427547867118,0.7161968901681923,7,-1.3680009841918945,-1.5680007934570312,-1.38800048828125,-1.9400005340576172,-2.3999996185302734,1,-0.13982752275903254,-1.5581467558246032,21.583999633789066,2.7241254573107234,21.71999931335449,-1.9189123010503255,21.392000198364254,-0.13982752275903254 3142,2019-07-31,22.040000915527344,22.72800064086914,21.81599998474121,22.191999435424805,408375.0,-0.009705229971082918,-2.0400002543129894,-0.26388622139805956,71.04074659965531,60.502088321737574,-0.9960216545830676,-1.4117830229971489,-1.3913876637241032,-1.9244574762179205,17.636741189505333,0.9120006561279297,0.41386237355679967,1.272000885009767,-0.2778052837480054,2.8218070537675395,0.49709780063087905,2.046903969388655,-1.774357640206297,51.68540529825098,-10.794923110103035,0.7749030843788864,7,-0.712000846862793,-1.1240005493164062,-1.4080009460449219,-1.7240009307861328,-2.2560005187988246,2,-0.13902000708245943,1.6052715785246858,22.256000518798828,-1.5581467558246032,21.583999633789066,2.7241254573107234,21.71999931335449,-0.13902000708245943 3143,2019-08-01,21.775999069213867,22.18400001525879,21.69599914550781,22.04800033569336,337250.0,-0.0119783046890658,-1.2592574604954472,1.7894994415931536,62.24832026830902,61.18010232153771,-0.5097109697679301,-1.1374196690331573,-1.1552723638478817,-1.6725866349410659,17.992512197069743,0.4880008697509801,0.48490718733937754,0.964399051666259,-0.6492641942935968,2.578062297626115,0.1575674286863311,1.771230674646187,-1.2148729100270508,33.145947017490286,-27.196776888422008,0.8068316229799282,8,-0.3639984130859375,-0.8599987030029297,-1.2079992294311523,-1.4599990844726562,-1.7119998931884766,3,-0.10580451164699334,-2.0400002543129894,22.040000915527344,1.6052715785246858,22.256000518798828,-1.5581467558246032,21.583999633789066,-0.10580451164699334 3144,2019-08-02,17.096000671386722,21.0,16.784000396728516,20.63999938964844,1481000.0,-0.21491543891749887,-1.0230327946872426,13.029346385521047,32.860937705567466,59.49448476732941,4.098364314060518,3.447124415334539,3.458646270822925,2.97177575115548,18.118793657195752,4.991998672485352,0.4659728155164409,-3.5427993774414013,-5.860223440173964,-1.2253753147088382,-4.701511408807683,-2.3840873460751197,5.631999969482418,5.2489949839043994,-54.796664363904014,1.158712031366282,8,2.659999847412106,2.659999847412106,3.3399991989135707,3.2199993133544886,3.656000137329098,4,0.12587730670245123,-1.2592574604954472,21.775999069213867,-2.0400002543129894,22.040000915527344,1.6052715785246858,22.256000518798828,0.12587730670245123 3145,2019-08-05,17.360000610351562,17.719999313354492,16.583999633789062,16.583999633789062,650125.0,0.015442204527208014,-1.927830541135756,-0.21896198002665124,35.53209719093745,57.135134050223,3.738380886881938,3.0888324528424533,3.147035583217143,2.6776562176163203,18.036959514687794,1.1359996795654297,0.4260744969348593,-3.1183994293212898,-5.8614521976023894,-0.3753466610401901,-4.489925813461841,-1.7468730451807382,5.249120025634767,12.630222157650534,-49.30624963328097,1.37152638414055,8,2.295999526977539,2.295999526977539,3.0199995040893555,2.9559993743896484,4.128000259399414,0,0.10414738442742189,-1.0230327946872426,17.096000671386722,-1.2592574604954472,21.775999069213867,-2.0400002543129894,22.040000915527344,0.10414738442742189 3146,2019-08-06,16.719999313354492,17.591999053955078,16.408000946044922,17.520000457763672,693000.0,-0.0368664328626489,1.5084749872203376,-1.0309280124272455,34.03537272643639,54.407301702440044,4.123488523799274,3.6354753967023647,3.713728065516463,3.2850434206434898,18.704328551181636,1.1839981079101562,0.3452168362513959,-3.5808007240295403,-6.798931838688016,-0.3626696093710642,-5.189866281358778,-1.9717351667003022,5.648116482543948,4.936683265429305,-60.00791059823724,1.6090655573292376,8,2.848001480102539,2.848001480102539,3.6080007553100586,3.5960006713867188,4.760000228881836,1,0.1641149223228815,-1.927830541135756,17.360000610351562,-1.0230327946872426,17.096000671386722,-1.2592574604954472,21.775999069213867,0.1641149223228815 3147,2019-08-07,17.312000274658207,17.392000198364258,16.639999389648438,16.680000305175778,509125.0,0.035406757512895126,-1.1123564804149009,-0.7899988317506424,36.23778177515067,51.89113786547795,3.1742647890901488,2.9774981078337355,3.0540438081317376,2.6609849759969286,19.494638371931064,0.7520008087158203,0.3033416346358031,-2.8499998092651317,-6.335158681511203,0.6351590629809394,-4.592579245388169,-1.1074203731420944,4.698508630249023,15.650960427462849,-50.69811018836808,1.742579436123036,8,2.2560005187988246,2.2560005187988246,2.9219999313354457,3.0039997100830043,4.191999435424801,2,0.1469501262274313,1.5084749872203376,16.719999313354492,-1.927830541135756,17.360000610351562,-1.0230327946872426,17.096000671386722,0.1469501262274313 3148,2019-08-08,17.535999298095707,17.672000885009766,16.95199966430664,17.336000442504886,415250.0,0.012938945233578636,2.050839512658402,0.3164539007092163,35.81966171915458,49.04570387381224,2.6214432213280183,2.7136914889100616,2.7756903960046593,2.4080770858176272,20.984573425041447,0.720001220703125,0.15909281917419094,-2.51240072250366,-6.188999371212116,1.1641979262047961,-4.350700046857888,-0.6741013981494319,4.1383591292797846,24.564429103687257,-41.17496807197462,1.8382993243542287,8,2.0320014953613246,2.0320014953613246,2.6980009078979457,2.7800006866455043,3.92800140380859,3,0.12819349843820604,-1.1123564804149009,17.312000274658207,1.5084749872203376,16.719999313354492,-1.927830541135756,17.360000610351562,0.12819349843820604 3149,2019-08-09,17.336000442504886,18.04800033569336,17.120000839233402,17.775999069213867,469125.0,-0.011405044684994925,-1.128444500829008,-2.2000057220786227,33.932953877986975,45.76684943371036,2.3849800225809012,2.7995248762804756,2.9307853451235424,2.585374826630879,21.59231564179395,0.9279994964599574,-0.06935979715250795,-2.5487996101379373,-6.407247737736622,1.3096485174607473,-4.47802367393728,-0.619575546338595,4.0223765359907695,56.58535620912014,-5.454327563622179,1.9292240637993423,8,2.232000350952145,2.232000350952145,2.821999549865719,2.9799995422363246,3.767999649047848,4,0.15736032901983088,2.050839512658402,17.535999298095707,-1.1123564804149009,17.312000274658207,1.5084749872203376,16.719999313354492,0.15736032901983088 3150,2019-08-12,16.93600082397461,17.447999954223633,16.879999160766598,17.176000595092773,219250.0,-0.023073350733745168,-2.2272488363649705,0.5454557276991279,28.140706126480055,41.09428644329754,2.2979822531575884,3.1021341607700847,3.285981098687465,2.967142439879865,22.112341597092218,0.5680007934570348,-0.3108341711097431,-2.785999298095703,-6.85868555401111,1.2866869578197058,-4.822342426053407,-0.7496561701379996,4.125353592574001,32.195126489825924,-24.35984278224734,2.0363431279577044,8,2.631999969482422,2.631999969482422,3.221999168395996,3.3799991607666016,3.7679996490478516,0,0.22531883556236476,-1.128444500829008,17.336000442504886,2.050839512658402,17.535999298095707,-1.1123564804149009,17.312000274658207,0.22531883556236476 3151,2019-08-13,17.07200050354004,17.27199935913086,16.88800048828125,16.88800048828125,391750.0,0.008030212148602889,-3.1739004239703945,-0.7666674613960216,24.405287306003885,35.91256874400294,1.5078687890052862,2.8840243677321418,3.0908757056581777,2.810706263939558,23.12864509953855,0.3839988708496094,-0.623018335032814,-2.5039996147155748,-6.741934838620601,1.7339356091894498,-4.622967226668088,-0.3850320027630616,3.7101527047783485,30.681876678072822,-19.876218208692084,2.1189676119525123,8,2.2239999771118164,2.496000289916992,3.103999614715576,3.339999198913574,3.760000228881836,1,0.25866917970716075,-2.2272488363649705,16.93600082397461,-1.128444500829008,17.336000442504886,2.050839512658402,17.535999298095707,0.25866917970716075 3152,2019-08-14,16.568000793457028,17.02400016784668,16.440000534057614,16.92799949645996,319625.0,-0.029522006514614563,1.115940526663155,-1.956514527983102,23.941226617408574,31.656225005014004,1.2896585428484073,3.3067974564700826,3.5279208343220567,3.3072261756820076,24.948510238100752,0.6319999694824254,-0.982474996229314,-2.8487993240356495,-7.29308937946298,1.5954907313916813,-5.070944351749315,-0.6266542963219841,3.9517032791249527,7.960216118758545,-37.52586212299638,2.222145027713665,8,2.1359996795654332,3.0000000000000036,3.6079993247985875,3.8439989089965856,4.327999114990238,2,0.296475043067304,-3.1739004239703945,17.07200050354004,-2.2272488363649705,16.93600082397461,-1.128444500829008,17.336000442504886,0.296475043067304 3153,2019-08-15,16.799999237060547,16.959999084472653,16.511999130249027,16.687999725341793,408000.0,0.014002802540614256,1.0740776716175418,-0.3111108756351297,23.144098347581888,30.576576187460052,0.3102070383547435,2.9739887167571197,3.2346675399957476,3.069404240774027,26.86672315010036,0.4479999542236257,-1.4832309060823619,-2.456000804901123,-7.039543772070235,2.1275421622679893,-4.7477722884856774,-0.16422932131656864,3.47300264792921,22.387981804271543,-16.156494309331126,2.291771483584556,8,0.42800140380859375,2.7680015563964844,3.388000965118408,3.7200002670288086,4.296001434326172,3,0.2800000408717582,1.115940526663155,16.568000793457028,-3.1739004239703945,17.07200050354004,-2.2272488363649705,16.93600082397461,0.2800000408717582 3154,2019-08-16,16.920000076293945,17.208000183105472,16.88800048828125,16.983999252319336,356250.0,0.007142907421607392,-4.000059605412227,-0.5714237057220527,24.496937791517837,29.35044736530232,0.18172540838419238,2.727298219826281,3.060248821440016,2.946262387206609,28.03142963401322,0.4080009460449254,-2.019725973675502,-2.166799926757811,-6.83648111050266,2.5028812569870382,-4.501640518630236,0.16804066511461357,3.1211017523591202,47.61902959798082,13.17637892123981,2.334840591872425,8,0.3080005645751953,2.648000717163086,3.302000045776367,3.59999942779541,4.760000228881836,4,0.2685579553854023,1.0740776716175418,16.799999237060547,1.115940526663155,16.568000793457028,-3.1739004239703945,17.07200050354004,0.2685579553854023 3155,2019-08-19,17.29599952697754,17.440000534057614,16.95199966430664,17.128000259399414,568875.0,0.02222218965651157,1.1403486757349306,-2.625022352029564,21.971053907403487,28.009967496520883,-0.22831733367248574,2.214046223890584,2.6266311117875425,2.5727253806983583,29.14876777297132,0.5200004577636683,-2.512775338286623,-1.6316004753112807,-6.3183612191830605,3.055160268560499,-3.9749808472471706,0.7117798966246092,2.5271162487190395,85.59989929199254,56.83652232700171,2.34338037193589,8,-0.05199909210205078,2.272001266479492,3.012000560760498,3.2239999771118164,5.152000427246097,0,0.22016655115164885,-4.000059605412227,16.920000076293945,1.0740776716175418,16.799999237060547,1.115940526663155,16.568000793457028,0.22016655115164885 3156,2019-08-20,17.992000579833984,18.09600067138672,17.343999862670902,17.360000610351562,1048375.0,0.04024058001220765,-1.265057679933831,3.7619209809264307,28.301882934421812,27.128200958662116,-0.8101007844015875,1.3410756136949686,1.8904854389118064,1.8821093406573013,29.21337277941584,0.8000011444091797,-2.3963192456593987,-0.7795994758605964,-5.366863886668675,3.807664934947482,-3.073231681264634,1.514032729543441,1.6262083060834946,93.71980175554381,65.05284968267456,2.293632205404039,8,-0.7239999771118164,1.5760002136230469,2.3159995079040527,2.527998924255371,4.439998626708984,1,0.15073364860982563,1.1403486757349306,17.29599952697754,-4.000059605412227,16.920000076293945,1.0740776716175418,16.799999237060547,0.15073364860982563 3157,2019-08-21,18.38400077819824,18.68000030517578,18.007999420166016,18.104000091552734,339000.0,0.02178747141680404,-1.8474491342210009,0.443039082541114,32.064302032448325,26.710938771250312,-1.155566382084583,0.7234268257132186,1.4726420730598342,1.5017881268224897,28.385580588306613,0.6879997253417969,-2.3130569674240213,-0.22079935073852752,-4.594282988964242,4.152684287487187,-2.4075411698513847,1.9659424683743296,1.0415956313268886,86.34689268618395,55.840400379871795,2.1867418191128567,8,-0.8240003585815394,1.1840000152587926,1.9239993095397985,2.135998725891117,3.9759998321533203,2,0.1331592608028358,-1.265057679933831,17.992000579833984,1.1403486757349306,17.29599952697754,-4.000059605412227,16.920000076293945,0.1331592608028358 3158,2019-08-22,18.600000381469727,18.6879997253418,18.351999282836914,18.43199920654297,227125.0,0.011749325181036996,-1.0487768002000601,0.6000027247770868,65.06410366625968,30.169955414391723,-1.3463481770126613,0.30307145069532027,1.2330342911081793,1.2914333648340417,27.485926116132276,0.33600044250488637,-2.1426667231277072,0.13480024337768626,-4.037709579318715,4.307310066074086,-1.9514546679705127,2.221055154725885,0.6445403002465895,95.11114549049591,58.87297622752974,2.0862549113482,8,-1.0360002517700195,0.9680004119873047,1.675999641418457,1.919999122619629,3.5839996337890625,3,0.12344083225207525,-1.8474491342210009,18.38400077819824,-1.265057679933831,17.992000579833984,1.1403486757349306,17.29599952697754,0.12344083225207525 3159,2019-08-23,18.24799919128418,18.648000717163086,18.167999267578125,18.559999465942386,358000.0,-0.018924794783135024,-1.033903921378463,-1.8571315039566065,58.74014364438007,33.56989291638061,-0.9514281300443486,0.4022456089173758,1.5455024819308996,1.6509219461361617,26.746479398640783,0.48000144958496094,-2.035304751355376,-0.04360094070434428,-3.924660234111844,3.8374583527031554,-1.984130587408096,1.8969287059994073,0.826349106291854,74.65434800761166,33.96635825590337,1.9405296467037498,8,-0.6839990615844727,1.3200016021728516,2.028000831604004,2.272000312805176,3.88800048828125,4,0.1560719863174278,-1.0487768002000601,18.600000381469727,-1.8474491342210009,18.38400077819824,-1.265057679933831,17.992000579833984,0.1560719863174278 3160,2019-08-26,18.992000579833984,19.03199958801269,18.416000366210934,18.416000366210934,281000.0,0.040771669307458236,-1.1388853935560517,-1.846152905647449,71.91359239768508,38.848593482122965,-1.53448302945581,-0.5753993994991475,0.7752143789701016,0.9225146780626048,25.682644104829734,0.7840003967285121,-1.9158223484637915,0.8300004005432129,-2.7495377713175024,4.40953857240393,-0.9597686853871465,2.6197694864735723,-2.5839996337890625,97.63039012517562,50.25468026374204,1.7897690859303583,8,-1.2560005187988317,0.5760002136230469,1.2539992332458496,1.5919990539550781,3.0319995880126953,0,0.1415332583864788,-1.033903921378463,18.24799919128418,-1.0487768002000601,18.600000381469727,-1.8474491342210009,18.38400077819824,0.1415332583864788 3161,2019-08-27,19.143999099731445,19.399999618530273,18.968000411987305,19.152000427246094,475375.0,0.008003291662641132,-1.400004238567788,-0.013891188449948588,69.30859782866091,43.889412505595445,-1.5216806571044081,-1.025050098258646,0.5790685253547423,0.7840867432155321,24.32352304682026,0.43199920654296875,-1.7448880144226848,1.137598991394043,-1.9259885064786353,4.201186489266721,-0.3941947575422944,2.6693927403303803,-2.6835181808471695,81.60916075301894,28.972106451582867,1.5317937489363387,8,-1.1879997253417969,0.42400169372558594,1.1020007133483887,1.4400005340576172,2.976001739501953,1,0.1725867639921974,-1.1388853935560517,18.992000579833984,-1.033903921378463,18.24799919128418,-1.0487768002000601,18.600000381469727,0.1725867639921974 3162,2019-08-28,18.97599983215332,19.416000366210934,18.79199981689453,19.104000091552734,299750.0,-0.008775557640957166,-1.5161297765403803,15.997377830750894,65.35837461923185,48.57988764688989,-1.090906020411495,-1.1577248677469996,0.701347617020204,0.9659671023065997,22.390468408188266,0.6240005493164027,-1.468992054982401,1.1227997779846177,-1.3387886145201726,3.584388170489408,-0.10799441826777922,2.3535939742370147,-2.397938165283204,64.74357798726008,8.20210546896184,1.2307941962523956,8,-0.8239994049072266,0.5920009613037109,1.3340001106262207,1.6079998016357422,3.3040008544921875,2,0.18212475784984639,-1.400004238567788,19.143999099731445,-1.1388853935560517,18.992000579833984,-1.033903921378463,18.24799919128418,0.18212475784984639 3163,2019-08-29,19.472000122070312,19.527999877929688,18.983999252319336,19.143999099731445,300125.0,0.02613829544183277,1.4727271150953456,-2.5625027939620617,71.42857142857135,53.794513606562504,-1.3052886804487898,-1.934360913938491,0.17889065408606797,0.481891290187221,20.6474729711766,0.5520000457763672,-1.1418663585382944,1.7340000152587898,-0.08687159251705978,3.5548716230346393,0.823564211370865,2.6444358191467146,-2.7236621332397455,95.88237274063435,37.72108990114289,0.9104358038879248,8,-1.2320003509521484,0.09600067138671875,1.0720000267028809,1.11199951171875,2.719999313354492,3,0.14831555413806075,-1.5161297765403803,18.97599983215332,-1.400004238567788,19.143999099731445,-1.1388853935560517,18.992000579833984,0.14831555413806075 3164,2019-08-30,19.24799919128418,19.69599914550781,19.18400001525879,19.61599922180176,213000.0,-0.011503745346233885,-1.0645193542680766,-1.121947815569277,74.04324142913075,59.580312220087755,-0.80051616659944,-1.6241418783448225,0.3640019974633333,0.7202118601157181,19.590884424755046,0.5119991302490199,-0.7463552044143924,1.4023991584777846,-0.5107328993384854,3.315531216294053,0.4458331295696496,2.3589651873859196,-2.2772882513256825,64.99997019764947,3.407325222771675,0.9565660289081345,8,-0.7279996871948242,0.32000160217285156,1.3080010414123535,1.3360004425048828,2.7760009765625,4,0.1525353775629874,1.4727271150953456,19.472000122070312,-1.5161297765403803,18.97599983215332,-1.400004238567788,19.143999099731445,0.1525353775629874 3165,2019-09-03,19.167999267578125,19.351999282836914,18.97599983215332,19.143999099731445,359750.0,-0.004156272187619381,-1.0888933629326651,-0.06521784200105671,72.05385529600221,64.44164248248558,-0.4772339226665281,-1.4774983578712906,0.42220784272647904,0.8094853041913801,18.26115056873218,0.37599945068359375,-0.33579075550423454,1.231999301910399,-0.7539960214195602,3.21799462524036,0.23900164024541937,2.2249969635753786,-1.924759507064696,41.59289047928516,-22.922071325345314,0.9929976616649803,9,-0.31599998474121094,0.40000152587890625,1.3880009651184082,1.4160003662109375,2.423999786376953,1,0.15484142974731618,-1.0645193542680766,19.24799919128418,1.4727271150953456,19.472000122070312,-1.5161297765403803,18.97599983215332,0.15484142974731618 3166,2019-09-04,19.464000701904297,19.527999877929688,19.152000427246094,19.29599952697754,408250.0,0.015442479425948452,1.5405408888516583,7.0,81.86617841255291,69.9751843024972,-0.6062247026574354,-1.6415487432205467,0.12726114159849544,0.5272552704912172,16.828315535939865,0.37599945068359375,0.08618504320818232,1.3908006668090813,-0.6204568213711745,3.402058154989337,0.3851719227189534,2.3964294108992092,-1.9754850028914284,74.33643629366469,2.5574804241438756,1.0056287440901275,9,-0.5320014953613281,0.10400009155273438,1.1399989128112793,1.1199989318847656,1.760000228881836,2,0.13152483423882733,-1.0888933629326651,19.167999267578125,-1.0645193542680766,19.24799919128418,1.4727271150953456,19.472000122070312,0.13152483423882733 3167,2019-09-05,19.856000900268555,20.152000427246094,19.591999053955078,19.71199989318848,354000.0,0.020139754635638996,-1.916653421282683,0.857142857142836,82.4829812675342,71.91061514708326,-0.8576548083773758,-1.9322543282753486,-0.2567864156368884,0.1497851598331934,15.5660572479214,0.6879997253417969,0.537889891812064,1.655600833892823,-0.47141096367838387,3.78261263146403,0.5920949351072196,2.7191067326784264,-2.146736856606193,74.82998493260217,-3.0645488581413076,1.0635058987856028,9,-0.6960010528564453,-0.28800010681152344,0.9319987297058105,0.8319988250732422,1.807998657226566,3,0.11402094260250673,1.5405408888516583,19.464000701904297,-1.0888933629326651,19.167999267578125,-1.0645193542680766,19.24799919128418,0.11402094260250673 3168,2019-09-06,19.78400039672852,20.0,19.648000717163086,19.944000244140625,266125.0,-0.0036261331726199497,1.5882361190973733,-1.1111022808551247,80.75599108102257,74.35682041782131,-0.6705580190998113,-1.7741665185913185,-0.1697688631921288,0.23962120970493572,14.57712621266072,0.35199928283691406,0.9060568609753474,1.4712002754211468,-0.7437507073661003,3.686151258208394,0.36372478402752506,2.5786757668147686,-1.7816079870361108,68.70749623315085,-12.478979383523622,1.1074754913936231,9,-0.5000000000000036,-0.4879999160766637,1.337999820709225,1.1319999694824183,1.5760002136230398,4,0.1261625677246614,-1.916653421282683,19.856000900268555,1.5405408888516583,19.464000701904297,-1.0888933629326651,19.167999267578125,0.1261625677246614 3169,2019-09-09,20.06399917602539,20.07999992370605,19.66399955749512,19.856000900268555,293500.0,0.014152788803177163,2.4666730245015493,-1.29999046324777,80.3508515092513,75.29429365243979,-0.7441192596681709,-1.938710221451771,-0.43711914226230064,-0.023542971251274025,14.014187600515292,0.4160003662109304,1.2325561781531817,1.6147991180419936,-0.6813761447967899,3.910974380880777,0.4667114866226001,2.762886749461387,-1.8036538042265384,92.51690419308328,11.39758718011457,1.1480876314193924,9,-0.5919990539550781,-1.3599987030029297,1.100001335144043,0.8520011901855469,1.1520004272460938,0,0.10606062334483024,1.5882361190973733,19.78400039672852,-1.916653421282683,19.856000900268555,1.5405408888516583,19.464000701904297,0.10606062334483024 3170,2019-09-10,20.75200080871582,20.799999237060547,19.93600082397461,20.09600067138672,739375.0,0.03429035391471347,1.2978773052505561,3.1538729585239933,80.31632126729637,76.51737403451038,-1.2920869471347416,-2.451877518363979,-1.1147908605590615,-0.6911771020704691,13.504728316751768,0.8639984130859375,1.2712318648051557,2.112000751495362,-0.28664033574055736,4.510641838731281,0.9126802078774006,3.3113212951133235,-2.2646568302632986,97.08747190478064,16.836562064097308,1.1993205436179604,9,-0.9560012817382812,-2.148000717163086,-0.9960002899169922,-0.9960002899169922,0.7519989013671875,1,0.06129526356786874,2.4666730245015493,20.06399917602539,1.5882361190973733,19.78400039672852,-1.916653421282683,19.856000900268555,0.06129526356786874 3171,2019-09-11,21.488000869750977,21.70400047302246,20.648000717163086,20.86400032043457,822875.0,0.03546646262301789,1.0,0.9512201504362768,81.69932323457415,78.33303499177063,-1.8557788778547106,-2.9935603255533607,-1.8616124162770404,-1.4030895103816334,13.239366077785908,1.055999755859375,1.4058742021272828,2.62720079421997,0.03139613744451708,5.223005450995423,1.3292984658322418,3.9251031226076982,-2.6768851550933306,89.7727529289793,9.867753024371908,1.2979023283877271,9,-1.148000717163086,-2.432000160217285,-1.832000732421875,-1.832000732421875,0.37599945068359375,2,0.00483982594911847,1.2978773052505561,20.75200080871582,2.4666730245015493,20.06399917602539,1.5882361190973733,19.78400039672852,0.00483982594911847 3172,2019-09-12,21.479999542236328,21.823999404907227,21.23200035095215,21.535999298095703,530500.0,-0.00037236258333883665,-1.1449313421283596,-0.08974311949039603,80.7166789062866,79.365046933739,-1.6262494887257724,-2.7391329078805704,-1.8601064437326116,-1.3662039743267016,12.65068128148093,0.5919990539550781,1.4125105156175692,2.3735995292663574,-0.23824996022174716,4.985449018754462,1.0676747845223034,3.6795242740104115,-2.2060222662403106,84.19117324801682,5.953134318767965,1.3059247447440527,9,-1.0799999237060547,-2.3479995727539062,-1.9119987487792969,-1.9119987487792969,0.048000335693359375,3,-0.011917998924852014,1.0,21.488000869750977,1.2978773052505561,20.75200080871582,2.4666730245015493,20.06399917602539,-0.011917998924852014 3173,2019-09-13,21.503999710083008,22.07200050354004,21.496000289916992,21.583999633789066,371125.0,0.0011173262736570155,-11.00015894776579,1.4285762942779925,87.33941759431092,80.84239984098124,-1.488198275420249,-2.5219537820955757,-1.9036100434690297,-1.365102461926135,12.097430361350744,0.5920009613037109,1.444837256085794,2.1623996734619126,-0.4220057080414925,4.746805054965318,0.8701969827102118,3.4546023642136134,-1.7710184508829734,76.41193644919623,-2.185254985938357,1.2922026907517026,9,-0.9799995422363281,-2.2479991912841797,-1.9359989166259766,-1.9359989166259766,0.5039997100830078,4,0.007440469194997634,-1.1449313421283596,21.479999542236328,1.0,21.488000869750977,1.2978773052505561,20.75200080871582,0.007440469194997634 3174,2019-09-16,21.464000701904297,21.576000213623047,21.15999984741211,21.408000946044922,256375.0,-0.0018600729500547475,1.9714441416893733,-0.6999976158119041,83.80742258704367,82.14835176220807,-1.2301677091708143,-2.2388626373298024,-1.8726336525586156,-1.3049612833526965,11.660844244672255,0.4160003662109375,1.5246351131579274,1.8952006340026841,-0.5898709721918891,4.380272240197257,0.6526648309053975,3.1377364370999707,-1.2632155938362608,71.5355855409379,-4.461780910998144,1.2425358030972862,9,-0.8520002365112305,-2.2080001831054688,-1.8959999084472656,-1.8959999084472656,0.8479995727539062,0,-0.0048453265072578855,-11.00015894776579,21.503999710083008,-1.1449313421283596,21.479999542236328,1.0,21.488000869750977,-0.0048453265072578855 3175,2019-09-17,21.104000091552734,21.464000701904297,20.90399932861328,21.368000030517575,321750.0,-0.01677229773476585,1.4561394702939652,-4.714305177111653,75.36230453276184,81.42569910889796,-0.633259220975873,-1.6642770288596864,-1.5265407556844863,-0.9208314900841046,11.3731820448513,0.5600013732910156,1.5257141482799135,1.3447999954223633,-0.9857830631545532,3.67538305399928,0.1795084661339068,2.5100915247108198,-0.5289719043902963,32.02243278068434,-41.47784363117522,1.165291529288458,9,-0.2720003128051758,-1.8479995727539062,-1.5359992980957031,-1.5359992980957031,1.3680000305175781,1,0.005307027636129558,1.9714441416893733,21.464000701904297,-11.00015894776579,21.503999710083008,-1.1449313421283596,21.479999542236328,0.005307027636129558 3176,2019-09-18,20.70400047302246,21.11199951171875,20.607999801635746,21.11199951171875,320875.0,-0.018953734685131174,1.4705926351859728,1.54545126145134,71.09373472050578,80.16022727033923,-0.04343577606232785,-1.1074639541244409,-1.1358411571856166,-0.5028712705760299,11.744759740455502,0.5039997100830043,1.530630110582031,0.8092003822326674,-1.4009241232928922,3.019324887758227,-0.2958618705301106,1.9142626349954455,1.3680000305175781,6.5574197650207875,-65.23942331527199,1.1050622527627798,9,0.15600013732910156,-1.4479999542236328,-1.1359996795654297,-1.1359996795654297,1.5679988861083984,2,0.03863983861973708,1.4561394702939652,21.104000091552734,1.9714441416893733,21.464000701904297,-11.00015894776579,21.503999710083008,0.03863983861973708 3177,2019-09-19,20.832000732421875,20.968000411987305,20.520000457763672,20.6879997253418,246375.0,0.006182392604086262,1.153844037706782,-0.352944476389484,68.24032973352409,78.7695982317283,-0.020597063175685548,-1.0990096022704137,-1.265914030711496,-0.6169660289520458,12.754205410384323,0.4479999542236328,1.5677636611476942,0.814800643920897,-1.3126284622315296,2.9422297500733237,-0.2489139091553163,1.8785151969971103,1.2107197570800778,20.10310988761145,-46.63751515981694,1.0637145530762138,9,0.035999298095703125,-1.5760002136230469,-1.4000000953674316,-1.2639999389648438,1.6239986419677734,3,0.049539148988533954,1.4705926351859728,20.70400047302246,1.4561394702939652,21.104000091552734,1.9714441416893733,21.464000701904297,0.049539148988533954 3178,2019-09-20,20.895999908447266,21.05599975585937,20.70400047302246,20.76799964904785,585750.0,0.003072156959258665,-1.7500093132762338,0.8888844737609163,73.09416297233977,77.9632995054048,0.10027392765353937,-1.0352568955627355,-1.3222582991050302,-0.6669295947241487,13.860084835883836,0.3519992828369105,1.5442773881814134,0.7639998435974107,-1.2878818489308799,2.8158815361257012,-0.2619410026667346,1.789940689861556,1.085811779785157,35.60601681935092,-30.059555354650648,1.025940846264146,9,0.1080007553100586,-1.6040000915527344,-1.7599992752075195,-1.3279991149902344,1.8159999847412145,4,0.03024502164296683,1.153844037706782,20.832000732421875,1.4705926351859728,20.70400047302246,1.4561394702939652,21.104000091552734,0.03024502164296683 3179,2019-09-23,21.09600067138672,21.215999603271484,20.70400047302246,20.84000015258789,256500.0,0.009571246354121765,1.064519354268091,2.0,76.13882257537335,77.49913298408,0.0693502992172732,-1.0655857717594799,-1.5379126127442575,-0.8552936445505743,14.885162334772307,0.5119991302490234,1.4927653607565432,0.8216005325317397,-1.0686971347490761,2.7118981998125555,-0.12354830110866999,1.7667493661721494,0.8273385676269527,61.01695600168105,-7.37583182457378,0.945148833640408,9,0.19999980926513672,-1.6160001754760742,-2.697999954223633,-1.5279998779296875,1.639999389648441,0,0.0432308835681956,-1.7500093132762338,20.895999908447266,1.153844037706782,20.832000732421875,1.4705926351859728,20.70400047302246,0.0432308835681956 3180,2019-09-24,21.68000030517578,21.86400032043457,21.09600067138672,21.24799919128418,588625.0,0.027682954835186457,-1.0869608033689666,1.6875009313206872,77.86718603836768,77.07333996227929,-0.412553676170603,-1.5155868452992607,-2.1176914257874486,-1.4214600283455212,16.48595873052232,0.7679996490478516,1.4797822831978316,1.271200180053711,-0.6174203752620997,3.1598207353695216,0.3268899023958056,2.2155104577116163,0.18720538258789077,86.30952127531246,17.89738584336635,0.9443102776579061,9,-0.3839998245239258,-2.1680002212524414,-3.2819995880126953,-2.11199951171875,1.0399990081787074,1,0.029151289694933302,1.064519354268091,21.09600067138672,-1.7500093132762338,20.895999908447266,1.153844037706782,20.832000732421875,0.029151289694933302 3181,2019-09-25,22.447999954223636,22.503999710083008,21.61599922180176,21.61599922180176,317875.0,0.03542433755706664,-1.1346146792355856,1.9259226554463051,79.77939275155131,76.9691970561976,-1.1511080573236399,-2.1327128280588745,-2.8660114595612463,-2.17694297934899,17.95834879435062,0.8880004882812464,1.4801850778553671,1.873999786376956,-0.1236572273411376,3.8716568000950495,0.875171279517911,2.872828293236001,-1.9279994964599645,97.17743059661406,28.35531006070964,0.9988285068590468,9,-0.9359998703002965,-2.5240001678466832,-4.041999340057377,-2.879999160766605,0.17600059509277344,2,0.0010691450416793202,-1.0869608033689666,21.68000030517578,1.064519354268091,21.09600067138672,-1.7500093132762338,20.895999908447266,0.0010691450416793202 3182,2019-09-26,22.43199920654297,22.60000038146973,22.224000930786133,22.375999450683594,312250.0,-0.0007127916835930614,-1.0889044303864732,0.06730733961779702,80.81934271083159,76.24474429136656,-1.1017226913688027,-1.9442021614681622,-2.8223741819718526,-2.12872000282567,19.750597128884735,0.3759994506835973,1.4368244681711033,1.6851990699768074,-0.3282749170104111,3.698673056964026,0.6784620764831999,2.691936063470415,-1.8723187637329097,91.13917810975286,21.381262689728032,1.0067369934936086,9,-0.8719987869262695,-2.1279993057250977,-4.013998508453369,-2.8639984130859375,0.32800102233887074,3,-0.007132661067741131,-1.1346146792355856,22.447999954223636,-1.0869608033689666,21.68000030517578,1.064519354268091,21.09600067138672,-0.007132661067741131 3183,2019-09-27,22.36000061035156,22.63999938964844,22.06399917602539,22.440000534057614,284125.0,-0.0032096379608648196,1.4000127157201503,-1.4285762942779292,78.082200728786,75.60860852933793,-1.0007730187159503,-1.7336325105030674,-2.7315166896738923,-2.058824272170856,21.41069207681476,0.5760002136230504,1.3160743290134889,1.468800449371333,-0.5737542697539588,3.5113551684966247,0.44752308980868705,2.490077808933979,-1.718707369995112,85.53724504222046,17.88743811234096,1.021277359562645,9,-0.7800006866455043,-1.9560012817382777,-3.7960000038146937,-2.7919998168945277,0.623998641967777,4,0.004293325644796564,-1.0889044303864732,22.43199920654297,-1.1346146792355856,22.447999954223636,-1.0869608033689666,21.68000030517578,0.004293325644796564 3184,2019-09-30,22.18400001525879,22.336000442504886,21.74399948120117,22.312000274658203,579625.0,-0.007871224968182267,5.72726090490363,1.6000047683761296,70.02235907435988,75.01528125618215,-0.7955618143154055,-1.3980762715666941,-2.547598035902226,-1.8837997990855442,22.769912147442096,0.6160011291503906,1.2023438435569886,1.1459998130798326,-0.8198860031922308,3.111885629351896,0.16305690494380087,2.1289427212158643,-1.422784405944821,70.46633724521293,6.270028164744787,0.9829429081360324,9,-0.6040000915527344,-1.7800006866455078,-3.61799955368042,-2.615999221801758,1.167999267578125,0,0.023800932093694493,1.4000127157201503,22.36000061035156,-1.0889044303864732,22.43199920654297,-1.1346146792355856,22.447999954223636,0.023800932093694493 3185,2019-10-01,22.13599967956543,22.447999954223636,21.856000900268555,22.104000091552734,304625.0,-0.0021637367318942946,-1.2424292779140595,-0.24999627471725103,61.218814062599044,73.91806784974808,-0.6546176022519496,-1.176647264283023,-2.4977479882161973,-1.8383419854730505,24.517689182637383,0.5919990539550817,1.0585512569156776,0.9495994567871087,-0.86412636750525,2.7633252810794673,0.042736544640927576,1.8564623689332898,-1.262057043431394,50.78128637978176,-9.759258579013817,0.9068629121461799,10,-0.555999755859375,-1.6079998016357422,-3.5699992179870605,-2.5679988861083984,1.184000015258789,1,0.027105185677410937,5.72726090490363,22.18400001525879,1.4000127157201503,22.36000061035156,-1.0889044303864732,22.43199920654297,0.027105185677410937 3186,2019-10-02,22.02400016784668,22.45599937438965,21.832000732421875,22.04800033569336,244500.0,-0.005059609384713726,-2.058824079398249,-0.7500149013530428,59.09092357916168,72.90146716593003,-0.3751345526378209,-0.9096643718681285,-2.4055364367127154,-1.7332664638256468,26.129275143815878,0.6239986419677734,0.9599974525254851,0.7095999717712402,-0.9468286647387423,2.3660286082812227,-0.1186143464837528,1.5378142900262333,-1.0440941265017791,31.250079827657558,-25.212442597960745,0.8282143182549914,10,-0.35200023651123047,-1.3080005645751953,-3.371999740600586,-2.4559993743896484,1.2880001068115234,2,0.0316018498094599,-1.2424292779140595,22.13599967956543,5.72726090490363,22.18400001525879,1.4000127157201503,22.36000061035156,0.0316018498094599 3187,2019-10-03,22.1200008392334,22.13599967956543,21.72800064086914,21.95199966430664,306375.0,0.004358911671589638,3.080013732988737,-7.0,60.05224045049294,71.4523646635026,-0.30085711257197545,-0.8720665542712958,-2.540218166632627,-1.8285498978809258,27.049286766860543,0.40799903869628906,0.9225345828635128,0.6924006462097161,-0.8498887857271029,2.234690078146535,-0.07874406975869164,1.4635453621781238,-1.0404891969902863,42.98253686081757,-10.503916366442617,0.7711447159684087,10,-0.4480009078979492,-1.404001235961914,-3.3580007553100586,-2.552000045776367,1.0799999237060511,3,0.02278479615557183,-2.058824079398249,22.02400016784668,-1.2424292779140595,22.13599967956543,5.72726090490363,22.18400001525879,0.02278479615557183 3188,2019-10-04,22.280000686645508,22.36000061035156,21.95199966430664,22.239999771118164,202375.0,0.007233265883440865,3.0799938965077676,0.238099022490662,62.81407005073281,69.97183660520922,-0.2725525433259506,-0.8806351737106652,-2.7272633704156704,-1.9953254876956095,28.104647610951915,0.4080009460449183,0.9390357641348359,0.7276004791259751,-0.6498330401513179,2.105033998403268,0.03888371948733038,1.41631723876462,-1.106859779558075,75.82431402139484,23.603888404870887,0.6887167596386464,10,-0.4120006561279297,-1.472001075744629,-3.4200000762939453,-2.7119998931884766,0.5359992980957031,4,0.021543964427435558,3.080013732988737,22.1200008392334,-2.058824079398249,22.02400016784668,-1.2424292779140595,22.13599967956543,0.021543964427435558 3189,2019-10-07,22.191999435424805,22.464000701904297,22.03199958801269,22.20800018310547,300125.0,-0.003949786737369787,-1.571431815214458,-0.40000953652489035,68.68130320613963,68.95118295718387,-0.01423093023167965,-0.6588129757803607,-2.678461684044123,-1.9090600351812377,29.165918574381074,0.4320011138916051,0.9755200552806294,0.5331992149353013,-0.6789858509875266,1.7453842808581292,-0.07289331802611088,1.1392917478967135,-0.9308470193837124,63.043309249603496,7.926431927235619,0.6060925329614134,10,-0.06400012969970348,-1.3839998245239258,-3.287999153137207,-2.6239986419677734,0.8240013122558594,0,0.03568852906648301,3.0799938965077676,22.280000686645508,3.080013732988737,22.1200008392334,-2.058824079398249,22.02400016784668,0.03568852906648301 3190,2019-10-08,22.02400016784668,22.1200008392334,21.799999237060547,22.05599975585937,252125.0,-0.007570262790740245,2.999976158403567,1.999880796280622,74.62685717376507,68.37867900409651,0.23210458420839686,-0.4117429075518402,-2.5480380106533786,-1.749539279311648,29.367481088494618,0.3920001983642578,0.9940540045078095,0.30159997940063477,-0.841783892372348,1.4449838511736175,-0.2700919564858566,0.8732919152871261,-0.6801169333891472,40.2173236998414,-20.172775172222977,0.5716919358864908,10,0.15999984741210938,-1.2160005569458008,-2.9800000190734863,-2.4559993743896484,1.8080005645751953,1,0.06029781623998565,-1.571431815214458,22.191999435424805,3.0799938965077676,22.280000686645508,3.080013732988737,22.1200008392334,0.06029781623998565 3191,2019-10-09,21.591999053955078,22.06399917602539,21.3439998626709,22.03199958801269,287500.0,-0.019615015918965084,1.8571417758788378,13.750193717590973,62.73455137694663,66.36925774477596,0.5921874880991318,0.0299863906902047,-2.181071020498834,-1.334107515024236,28.50692247150054,0.7199993133544922,0.9765289391289826,-0.13560104370117188,-1.275436891139524,1.0042348037371802,-0.7055189674203497,0.43431688001800595,1.048000335693363,22.14276834416718,-41.552894043957366,0.5699179237191764,10,0.40000057220458984,-0.6959991455078125,-2.3819990158081055,-2.023998260498047,2.1360015869140625,2,0.08002967379496151,2.999976158403567,22.02400016784668,-1.571431815214458,22.191999435424805,3.0799938965077676,22.280000686645508,0.08002967379496151 3192,2019-10-10,21.224000930786133,21.6560001373291,21.176000595092773,21.6560001373291,312125.0,-0.017043263212886184,1.2222241845186586,0.9818151868115751,54.98784993436237,63.80321876761778,0.8613958129812929,0.39824037554060254,-1.8767606759921414,-0.9808992495463045,27.404615338150744,0.4799995422363281,0.8899078605082522,-0.49079923629760813,-1.6479601610227412,0.666361688427525,-1.0693796986601747,0.08778122606495842,1.3900784683227556,3.726733828631848,-60.89804821728087,0.578580462362567,10,0.5959997177124023,-0.108001708984375,-1.9740009307861328,-1.6560001373291016,2.6559982299804688,3,0.09837915813711429,1.8571417758788378,21.591999053955078,2.999976158403567,22.02400016784668,-1.571431815214458,22.191999435424805,0.09837915813711429 3193,2019-10-11,21.66399955749512,22.03199958801269,21.327999114990234,21.464000701904297,308250.0,0.020731182030375495,-1.983040025862228,-0.46296116419123795,58.049875465416605,62.47294281106853,0.3489865638648233,-0.030732537085686573,-2.368136492218351,-1.4394107104883247,26.224056668746165,0.807998657226559,0.7270021614373192,-0.05880060195922354,-1.2120308979292886,1.0944296940108416,-0.6354157499442579,0.5178145460258108,0.8925566894531229,37.888115056946766,-26.069716588041565,0.5766151479850327,10,0.15600109100341442,-0.519999504089359,-2.2999992370605504,-2.0959987640380895,2.0080013275146484,4,0.07090109106436526,1.2222241845186586,21.224000930786133,1.8571417758788378,21.591999053955078,2.999976158403567,22.02400016784668,0.07090109106436526 3194,2019-10-14,21.36000061035156,21.63999938964844,21.07200050354004,21.63999938964844,258125.0,-0.014032447994506536,3.057152588555781,-1.4000019073595575,45.0738922041757,60.67906260457705,0.5853668274717059,0.2794005023703612,-1.969233096176108,-1.1475773579298192,25.38387436791114,0.5919990539550817,0.5438309455199466,-0.35759954452515075,-1.5166664198019895,0.801467330751688,-0.9371329821635683,0.22193389311326683,1.141333410522467,27.480917419838264,-32.25954654447533,0.5795334376384187,10,0.407999992370609,-0.20800113677977805,-2.0700001716613734,-1.7919998168945277,2.511999130249027,0,0.06816476277084194,-1.983040025862228,21.66399955749512,1.2222241845186586,21.224000930786133,1.8571417758788378,21.591999053955078,0.06816476277084194 3195,2019-10-15,21.215999603271484,21.576000213623047,21.167999267578125,21.375999450683594,370375.0,-0.006741619989012904,-2.1875009313206872,0.5714305177111572,26.524371406910248,57.06055680766021,0.6539071173589903,0.45558028877369594,-1.7385550295357461,-1.0083998871401931,24.909561635711853,0.4080009460449219,0.3729379953008376,-0.5072005271911628,-1.6548105822375767,0.6404095278552511,-1.0810055547143698,0.06660450033204413,1.1995744065625011,14.516057705064286,-38.81632781853098,0.5738050275232077,10,0.5520009994506836,0.07200050354003906,-2.1279993057250977,-1.6479988098144531,2.288000106811527,1,0.08484168448662777,3.057152588555781,21.36000061035156,-1.983040025862228,21.66399955749512,1.2222241845186586,21.224000930786133,0.08484168448662777 3196,2019-10-16,21.503999710083008,21.76799964904785,21.11199951171875,21.288000106811523,483375.0,0.013574665921803453,-1.309856411771817,-1.3499988079059677,33.97789818729312,54.16340766730468,0.3178088804913024,0.24304833255067138,-1.9141120858654261,-1.308156204126707,24.964666106548034,0.6560001373291016,0.26639425292822594,-0.2592003822326667,-1.3088191527454711,0.7904183882801377,-0.7840097674890671,0.2656090030237337,0.8309598893733394,44.999960263532415,-3.4034684576488488,0.524809385256402,10,0.26400089263916016,0.07600021362304688,-2.303999900817871,-1.9359989166259766,1.7679996490478516,2,0.10825897757277647,-2.1875009313206872,21.215999603271484,3.057152588555781,21.36000061035156,-1.983040025862228,21.66399955749512,0.10825897757277647 3197,2019-10-17,21.86400032043457,21.95199966430664,21.583999633789066,21.672000885009766,334125.0,0.016741100037439116,1.0000103660780268,0.8888879077406707,42.21105076099263,51.874183301778,-0.09199894172841638,-0.03760111369091135,-2.1742529553520633,-1.677811262102523,25.2472217964676,0.4479999542236328,0.2150429404355556,0.04920024871826101,-0.9047775957613311,1.0031780931978531,-0.4277886735215368,0.5261891709580588,0.3951817332667993,82.50005960470193,37.19127667900308,0.47698892223979633,10,-0.09599971771240234,-0.2840003967285156,-2.1659998893737793,-2.295999526977539,1.583999633789066,3,0.08525431271112982,-1.309856411771817,21.503999710083008,-2.1875009313206872,21.215999603271484,3.057152588555781,21.36000061035156,0.08525431271112982 3198,2019-10-18,21.527999877929688,22.36000061035156,21.503999710083008,21.78400039672852,285625.0,-0.015367747785424712,-4.631569040807084,-1.3333399560911343,40.1913851036294,48.70863684594353,0.14093287296795864,0.36699065519717067,-1.747459497790608,-1.3475134376591456,25.634398376309008,0.8560009002685511,0.1663907909224669,-0.3184001922607429,-1.1818010103128174,0.5450006257913316,-0.7501006012867819,0.11330021676529611,-0.45599937438964844,35.40367519987926,-6.445132453165201,0.43170040902603807,10,0.18800067901611328,0.05200004577636719,-1.7620000839233398,-1.9599990844726562,2.4319992065429688,4,0.10925303308126466,1.0000103660780268,21.86400032043457,-1.309856411771817,21.503999710083008,-2.1875009313206872,21.215999603271484,0.10925303308126466 3199,2019-10-21,22.007999420166016,22.288000106811523,21.583999633789066,21.672000885009766,336250.0,0.02229652289846107,-1.7499962747172753,-1.3124916181137967,48.30508089312026,45.783995036982994,-0.4111485376581143,-0.043406482759856146,-2.1227688857377203,-1.8240954647421255,25.868778378516833,0.7600002288818359,0.11363172045252057,0.11599941253662038,-0.6737197415682559,0.9057185666414966,-0.27886016451581597,0.5108589895890567,-0.9102389144897458,71.79480125689294,29.7921790415692,0.39485957705243735,10,-0.29199886322021484,-0.42799949645996094,-2.1179990768432617,-2.4399986267089844,1.7280006408691442,0,0.07560893805363444,-4.631569040807084,21.527999877929688,1.0000103660780268,21.86400032043457,-1.309856411771817,21.503999710083008,0.07560893805363444 3200,2019-10-22,22.312000274658203,22.368000030517575,21.959999084472656,22.13599967956543,208875.0,0.013813198041691566,1.833338852279922,0.5238135785649409,53.629033227182596,44.772270798120324,-0.7487381773148307,-0.31371620557712276,-2.303493429115079,-2.1200661309766176,25.503445032426548,0.4080009460449183,0.03913262495729697,0.3884002685546868,-0.41604171242253685,1.1928422495319104,-0.013820721933925029,0.7906212590432986,-1.1889949668884263,95.54142255347739,50.02322875742023,0.40222099048861104,10,-0.5920000076293945,-0.7320003509521484,-2.377999782562256,-2.743999481201172,-2.7040004730224574,1,0.069917508369441,-1.7499962747172753,22.007999420166016,-4.631569040807084,21.527999877929688,1.0000103660780268,21.86400032043457,0.069917508369441 3201,2019-10-23,22.472000122070312,22.488000869750977,22.05599975585937,22.263999938964844,286500.0,0.007171022115566972,2.599984105539249,1.181815226225955,54.3650709177082,44.7030731296032,-0.8613641746386129,-0.4973238840149605,-2.3402004096603086,-2.27843264298118,24.62413843855634,0.4320011138916051,-0.04701111669840685,0.5472001075744615,-0.2606002012309858,1.3550004163799088,0.14329995317173783,0.9511002619771851,-1.299195025390624,98.37390967241714,50.36480681146544,0.403900154402723,10,-0.6919994354248047,-0.8920001983642578,-2.427999973297119,-2.9039993286132812,-2.464000701904297,2,0.04592379772191024,1.833338852279922,22.312000274658203,-1.7499962747172753,22.007999420166016,-4.631569040807084,21.527999877929688,0.04592379772191024 3202,2019-10-24,22.27199935913086,22.520000457763672,22.03199958801269,22.479999542236328,220625.0,-0.00889999830246646,2.388871228376935,-1.0,49.90175188451362,43.79772606505842,-0.5554867726787336,-0.32667321385399717,-2.000440871476485,-2.078328171619532,23.634880441859018,0.4880008697509801,-0.14477889686254386,0.35519933700561523,-0.4344158559836444,1.1448145299948749,-0.039608259489014586,0.750006933500245,-1.0202825160668922,75.59046101108177,29.815094830034482,0.3948075964946293,10,-0.4759988784790039,-0.6919994354248047,-2.213998794555664,-2.703998565673828,-1.9759998321533203,3,0.04489942657932189,2.599984105539249,22.472000122070312,1.833338852279922,22.312000274658203,-1.7499962747172753,22.007999420166016,0.04489942657932189 3203,2019-10-25,22.45599937438965,22.56800079345703,22.263999938964844,22.263999938964844,127625.0,0.008261495175706068,-2.166684879250569,-0.9230733961779701,53.16698638863058,44.69695875222007,-0.6876396802564599,-0.5303013108569203,-2.0471416395673785,-2.2589819473654664,22.90313113185654,0.3040008544921875,-0.17294841400130423,0.5343994140624986,-0.26762908243751227,1.3364279105625094,0.13338516581249493,0.9354136623125022,-1.1028198421497066,88.61775537894937,43.166662658832436,0.40101424825000515,10,-0.6159992218017578,-0.7839994430541992,-2.3939990997314453,-2.887998580932617,-1.695999145507809,4,0.04417530314706597,2.388871228376935,22.27199935913086,2.599984105539249,22.472000122070312,1.833338852279922,22.312000274658203,0.04417530314706597 3204,2019-10-28,22.71199989318848,22.832000732421875,22.43199920654297,22.43199920654297,349250.0,0.011400094670949823,-1.8571467496815417,1.4583411978582186,58.082702554932645,48.20343999088922,-0.8176783795524081,-0.7849626657626665,-2.163905927341002,-2.506792454581028,22.817190741643035,0.40000152587890625,-0.1362945873432828,0.7639999389648473,-0.10625413043100806,1.6342540083607027,0.3288729042669196,1.199126973662775,-1.2373382348268294,86.23846187497307,38.46779647453178,0.43512703469792746,10,-0.7399997711181676,-0.9439992904663121,-2.5639996528625524,-3.143999099731449,-1.8799991607666051,0,0.05494889032904848,-2.166684879250569,22.45599937438965,2.388871228376935,22.27199935913086,2.599984105539249,22.472000122070312,0.05494889032904848 3205,2019-10-29,22.73600006103516,22.82399940490723,22.472000122070312,22.743999481201172,216250.0,0.0010567175043831867,3.190485921889057,-0.028569287675139027,64.86487960108255,51.6353268146436,-0.6743020664684707,-0.8028711791878145,-2.057641671279189,-2.525573315895585,22.61690906303923,0.3519992828369176,-0.1415895768815858,0.75800008773804,-0.17839562695948175,1.6943958024355616,0.2898022303892809,1.226197945086799,-1.0984577137862814,87.99993324289385,35.45959528749417,0.4681978573487602,10,-0.5679998397827184,-0.7839994430542028,-2.34799957275391,-3.1679992675781286,-1.7919998168945348,1,0.04398311036750013,-1.8571467496815417,22.71199989318848,-2.166684879250569,22.45599937438965,2.388871228376935,22.27199935913086,0.04398311036750013 3206,2019-10-30,22.71999931335449,22.832000732421875,22.472000122070312,22.69599914550781,136625.0,-0.0007037626512015338,1.9031955393192785,-3.000238435862086,71.39584442679174,54.87808166639906,-0.5226326023823198,-0.7716155421086732,-1.9313142865698154,-2.4991561071693518,22.45345891088691,0.3600006103515625,-0.0634779072387488,0.7071993827819796,-0.28638018530960707,1.7007789508735662,0.21040959873618803,1.2039891668277711,-0.9391219598848508,85.99984264396251,26.157800485415592,0.4967897840457932,10,-0.5519990921020472,-0.7679986953735316,-2.315999031066891,-3.1519985198974574,-1.472000122070309,2,-0.13697181363423516,3.190485921889057,22.73600006103516,-1.8571467496815417,22.71199989318848,-2.166684879250569,22.45599937438965,-0.13697181363423516 3207,2019-10-31,22.62400054931641,22.66399955749512,22.38400077819824,22.66399955749512,164750.0,-0.0042252978406408515,13.000286109389512,-1.666613685130732,65.22843084988895,57.65997563820569,-0.3436265697197456,-0.6702884295670053,-1.7364669747359294,-2.3879561191407355,22.38825329496013,0.33599853515625,0.09073302529042948,0.5860006332397489,-0.44392783410360437,1.6159291005831022,0.07103639956807228,1.1009648669114256,-0.716988390372503,63.380300608470854,0.7297885159626318,0.5149642336716765,10,-0.41600036621094105,-0.6719999313354528,-1.9060006141662633,-3.0559997558593786,-1.1440010070800817,3,-0.11562946718675882,1.9031955393192785,22.71999931335449,3.190485921889057,22.73600006103516,-1.8571467496815417,22.71199989318848,-0.11562946718675882 3208,2019-11-01,22.76000022888184,22.983999252319336,22.67200088500977,22.79199981689453,175000.0,0.006011301107820222,-2.0000091700214346,0.8000095369795497,73.45841453725441,60.45479048755392,-0.32015662485664365,-0.8100137748440481,-1.77696311359162,-2.5076816894538076,22.236914560944317,0.35999870300292613,0.22021254823340541,0.6980003356933615,-0.3770541479166667,1.7730548193033897,0.16047309388834918,1.2355275774983738,-0.7419894411205767,62.66673448368022,-4.24939301713291,0.5375272418050137,11,-0.2880010604858434,-0.732000350952152,-1.8280000686645543,-3.1919994354248082,-1.159999847412113,4,-0.1082601351988366,13.000286109389512,22.62400054931641,1.9031955393192785,22.71999931335449,3.190485921889057,22.73600006103516,-0.1082601351988366 3209,2019-11-04,22.983999252319336,23.191999435424805,22.73600006103516,22.84000015258789,218625.0,0.009841784762077754,-1.5909108150139308,-4.500029802706585,78.85115900646096,63.25724890747374,-0.4371183378099808,-1.0241442970266732,-1.889538845377487,-2.719559297628031,22.061545329081554,0.4559993743896449,0.31122076132890086,0.8823993682861335,-0.26848998390845225,2.0332887204807193,0.3069546921888424,1.4578440443834246,-0.8307500795199445,74.25736030064408,0.6835240632056241,0.5754446760972928,11,-0.37199974060058594,-0.8519992828369141,-1.991999626159668,-3.4159984588623047,-1.0479984283447266,0,-0.09676292620019433,-2.0000091700214346,22.76000022888184,13.000286109389512,22.62400054931641,1.9031955393192785,22.71999931335449,-0.09676292620019433 3210,2019-11-05,23.351999282836914,23.368000030517575,22.93600082397461,23.016000747680664,298625.0,0.016011140031708893,1.3478215799894526,2.3333377485198086,79.38929676854963,66.03771844645613,-0.717537100986231,-1.3571337357304785,-2.1635271428977134,-3.0704924519100416,22.41943843220975,0.4319992065429652,0.45749422648560767,1.1839994430541978,-0.09423064807151249,2.462229534179908,0.5448843974913444,1.8231144886170512,-1.032550068017457,98.3739065204627,20.310509086860662,0.6391150455628549,11,-0.6519994735717809,-1.1319990158081055,-2.359999656677246,-3.783998489379883,-1.4239997863769531,1,-0.1079136103034728,-1.5909108150139308,22.983999252319336,-2.0000091700214346,22.76000022888184,13.000286109389512,22.62400054931641,-0.1079136103034728 3211,2019-11-06,23.31999969482422,23.440000534057614,23.143999099731445,23.351999282836914,158250.0,-0.0013703147051830067,1.8461390333141396,-0.09523728428701181,75.85226175921755,68.92110843253434,-0.6175397070966753,-1.2532961295206633,-2.0408494579081804,-3.0308913647995723,23.672807448914973,0.2960014343261683,0.5461537177701921,1.0655998229980455,-0.28049943335877714,2.411699079354868,0.39255019481963416,1.7386494511764568,-0.8118113331791008,88.6362815362833,10.674154172334028,0.6730496281784104,11,-0.4679994583129883,-1.0639991760253906,-2.2659997940063477,-3.7519989013671875,-1.7439994812011719,2,-0.10188677023057324,1.3478215799894526,23.351999282836914,-1.5909108150139308,22.983999252319336,-2.0000091700214346,22.76000022888184,-0.10188677023057324 3212,2019-11-07,23.312000274658203,23.71999931335449,23.256000518798828,23.408000946044922,148875.0,-0.0003430283134948642,-3.4615229431830343,3.0000596054121713,85.85211295679025,72.55278916232984,-0.4989745314477325,-1.139258896757596,-1.9349793616672635,-3.014621089286365,25.403450435894225,0.4639987945556605,0.5936895534052553,0.9532004356384292,-0.3802343699989308,2.286635241275789,0.2864830328197492,1.6199178384571091,-0.6174494785305846,61.068735633439154,-21.356520155212287,0.6667174028186801,11,-0.2600002288818395,-0.9160003662109375,-2.1180005073547363,-3.743999481201172,-1.232000350952152,3,-0.0885381373994637,1.8461390333141396,23.31999969482422,1.3478215799894526,23.351999282836914,-1.5909108150139308,22.983999252319336,-0.0885381373994637 3213,2019-11-08,23.20000076293945,23.29599952697754,23.12800025939941,23.24799919128418,129875.0,-0.004804371585414913,1.333337748519858,0.4999801319240615,78.11325338059709,74.77840592073701,-0.3021099297716212,-0.9552626710992733,-1.7403827548701791,-2.8877647446635173,26.588052889916835,0.18400001525879262,0.627694500566772,0.764400863647456,-0.5774467539655248,2.1062484812604367,0.09347705484096736,1.4353246724539446,-0.30036026336645705,47.15457870629678,-35.10281541353313,0.6709238088064899,11,-0.14800071716308594,-0.804000854492184,-2.0060009956359828,-3.6319999694824183,-0.8080005645751953,4,-0.07413798121294535,-3.4615229431830343,23.312000274658203,1.8461390333141396,23.31999969482422,1.3478215799894526,23.351999282836914,-0.07413798121294535 3214,2019-11-11,22.81599998474121,23.12800025939941,22.75200080871582,23.11199951171875,274375.0,-0.016551757136648693,1.2926724313385989,6.166858732365926,61.45454482401666,74.39947983439635,0.10973442090856267,-0.4812638571382237,-1.269322706680402,-2.4955877903888144,27.901640155421248,0.44799995422362926,0.6950907311410859,0.30760011672973775,-0.9434567058237917,1.5586569392832672,-0.317928294547027,0.9331285280065025,0.9039993286132777,6.611495339993325,-70.91011759784232,0.6255284112767655,11,0.2360000610351527,-0.4200000762939453,-1.4780001640319824,-3.2479991912841797,-0.14399909973144176,0,-0.05329591532629363,1.333337748519858,23.20000076293945,-3.4615229431830343,23.312000274658203,1.8461390333141396,23.31999969482422,-0.05329591532629363 3215,2019-11-12,23.016000747680664,23.03199958801269,22.73600006103516,22.84000015258789,282875.0,0.008765811845775184,1.8461728915828663,-0.5945975552390955,62.14287234812522,73.37137182565563,-0.05182087612191566,-0.5686539731994031,-1.375566168507369,-2.676841567411266,29.27073923818701,0.29599952697753196,0.742494060334419,0.41760082244872976,-0.6930926617949531,1.5282943066924126,-0.13774591967311167,0.9729475645705712,0.6846385955810526,28.455375955370954,-44.510645694401916,0.5553467421218421,11,0.03599929809569957,-0.6200008392333984,-1.5480012893676758,-3.447999954223633,0.3039989471435547,1,-0.04692387420151123,1.2926724313385989,22.81599998474121,1.333337748519858,23.20000076293945,-3.4615229431830343,23.312000274658203,-0.04692387420151123 3216,2019-11-13,23.832000732421875,23.871999740600586,22.86400032043457,22.86400032043457,244250.0,0.03545359568270956,-1.0826425437084122,5.499983744242753,77.31095804232231,74.71387484703712,-0.774994188012414,-1.2662234530863898,-2.09593625945989,-3.45932346138607,30.830228139638,1.0079994201660156,0.7691029657215651,1.1172007560729966,0.0014881201498972985,2.232913391996096,0.5593444381114487,1.6750570740345445,-1.0960006713867152,96.47895955445934,22.85990312218344,0.5578563179615496,11,-0.5600004196166992,-1.3600006103515625,-2.336000919342041,-4.263999938964844,-0.23200035095214488,2,-0.07989263080928177,1.8461728915828663,23.016000747680664,1.2926724313385989,22.81599998474121,1.333337748519858,23.20000076293945,-0.07989263080928177 3217,2019-11-14,23.72800064086914,23.84000015258789,23.55200004577637,23.72800064086914,315500.0,-0.004363884204285462,1.5714407356947913,0.0,72.91069331733799,74.65301693371306,-0.5564382827514187,-1.0702914332687286,-1.9081803544846387,-3.3209201399550565,32.220247758114816,0.2880001068115199,0.7673630238785023,0.9200006484985366,-0.20781609946180168,2.047817396458875,0.35609227451836745,1.4839090224787057,-0.9920005798339808,87.32401933541638,14.957686765082997,0.5639083739801682,11,-0.42400074005126953,-1.2560005187988281,-2.284000873565674,-4.159999847412109,0.12800025939941406,3,-0.09069455365486989,-1.0826425437084122,23.832000732421875,1.8461728915828663,23.016000747680664,1.2926724313385989,22.81599998474121,-0.09069455365486989 3218,2019-11-15,23.8799991607666,23.992000579833984,23.54400062561035,23.8799991607666,229375.0,0.006405871366829796,2.999948910951789,0.0,71.85629768376806,73.87581012008052,-0.5954783748049408,-1.0930928809667648,-1.970608814891122,-3.4334501855727844,33.21939464669801,0.4479999542236328,0.752419413138508,0.9543992042541518,-0.0995205293722492,2.008318937880553,0.4274393374409513,1.4813590710673523,-1.1212791061401326,91.08269324804935,19.625452055760007,0.526959866813201,11,-0.5159988403320312,-1.3479986190795898,-2.411999225616455,-4.31199836730957,0.016000747680664062,4,-0.07537685512224979,1.5714407356947913,23.72800064086914,-1.0826425437084122,23.832000732421875,1.8461728915828663,23.016000747680664,-0.07537685512224979 3219,2019-11-18,23.67200088500977,23.959999084472656,23.38400077819824,23.82399940490723,224125.0,-0.008710145857063534,1.7169867339640834,-100.0,66.38659671262302,72.43106566942201,-0.3124849951847075,-0.794789192756479,-1.6826372757412749,-3.1897301992251172,34.112635664336125,0.5759983062744176,0.7777927065584791,0.6632008552551305,-0.3475545559843809,1.673956266494642,0.15782314963537303,1.168578560874888,-0.8639496093749983,74.52232781478094,4.944569704503209,0.5053777056197557,11,-0.30800056457519887,-1.1400003433227575,-2.1900005340576207,-4.104000091552738,0.30399894714355113,0,-0.05407234871540034,2.999948910951789,23.8799991607666,1.5714407356947913,23.72800064086914,-1.0826425437084122,23.832000732421875,-0.05407234871540034 3220,2019-11-19,23.871999740600586,23.992000579833984,23.408000946044922,23.72800064086914,305500.0,0.008448751610070415,2.0416585952207105,-0.9473717232811736,68.94741729366726,71.66386072880532,-0.4816112944820752,-0.9190443282492922,-1.820869730666601,-3.357718917425281,34.96461142128992,0.5839996337890625,0.776114112700288,0.7851997375488295,-0.23981680217162804,1.8102162772692871,0.27269146768860253,1.2977080074090566,-1.016590492797846,89.36163017397789,20.9580935364296,0.5125082698602286,11,-0.5079994201660156,-1.3199996948242188,-2.4119997024536133,-4.347999572753906,-0.11999893188476562,1,-0.05026804912157834,1.7169867339640834,23.67200088500977,2.999948910951789,23.8799991607666,1.5714407356947913,23.72800064086914,-0.05026804912157834 3221,2019-11-20,23.50399971008301,23.90399932861328,23.408000946044922,23.832000732421875,241125.0,-0.015415551043748255,1.1016960111208545,-2.2777991178457175,63.28503333546419,69.15640743754686,-0.09472768472827653,-0.49515200577797813,-1.4178331145075198,-2.97434118447924,35.70540907622281,0.4959983825683594,0.7290776828028953,0.3655997276306202,-0.6326572112632789,1.3638566665245193,-0.13352874181633112,0.8647281970775715,-0.603126808999022,19.73667286764419,-47.26564345404407,0.49912846944695033,11,-0.13999938964844105,-0.9519996643066442,-1.9759993553161657,-3.9799995422363317,0.0400009155273402,2,-0.007828455476871832,2.0416585952207105,23.871999740600586,1.7169867339640834,23.67200088500977,2.999948910951789,23.8799991607666,-0.007828455476871832 3222,2019-11-21,23.27199935913086,23.631999969482425,23.215999603271484,23.56800079345703,224500.0,-0.009870675366483561,-1.0392127530269915,0.9024405845307628,57.51173485578171,66.86734982367848,0.14639703857768538,-0.19435773142158297,-1.1525117175992747,-2.725856829307915,36.240126538199824,0.41600036621094105,0.6427834509195236,0.08359937667846751,-0.8283856306537025,0.9955843840106375,-0.3723931269876175,0.5395918803445525,-0.32748135089687125,7.216454302343873,-57.84193692891127,0.4559925036660845,11,0.09200096130371094,-0.5239992141723633,-1.597999095916748,-3.7479991912841797,0.2160015106201172,3,0.014094234761577562,1.1016960111208545,23.50399971008301,2.0416585952207105,23.871999740600586,1.7169867339640834,23.67200088500977,0.014094234761577562 3223,2019-11-22,23.447999954223636,23.559999465942386,23.11199951171875,23.351999282836914,206500.0,0.007562762114967203,1.8000023841880248,-0.324325020942083,56.90477893467672,66.36182028041848,0.010364582959557112,-0.3080220564539715,-1.2932328321761375,-2.8906972177700148,36.630506807346805,0.44799995422363637,0.5848671625945698,0.20999994277954315,-0.6400690750657319,1.0600689606248181,-0.21503456614309613,0.6350344517021824,-0.4615826431256487,38.181822122616765,-24.650785476635264,0.4250345089226376,11,-0.08399963378906605,-0.6999998092651403,-1.773999691009525,-3.9239997863769567,-0.5200004577636754,4,0.01740024508876825,-1.0392127530269915,23.27199935913086,1.1016960111208545,23.50399971008301,2.0416585952207105,23.871999740600586,0.01740024508876825 3224,2019-11-25,23.959999084472656,24.215999603271484,23.464000701904297,23.511999130249023,270000.0,0.021835513956353303,-1.7647180508465663,4.666633553206535,58.67580641912839,65.97659073275219,-0.3601683076851572,-0.7607335403747832,-1.761986135949762,-3.38282516590224,37.01304634000554,0.767999649047848,0.5185073620333256,0.6595991134643562,-0.21087127113468185,1.5300694980633942,0.22436392116483717,1.0948343057638752,-0.9333584426252273,76.8115491332276,17.71150697572684,0.4352351922995184,11,-0.4199991226196289,-1.0599994659423828,-2.3119988441467285,-4.419999122619629,-0.9439983367919922,0,-0.002671084243357269,1.8000023841880248,23.447999954223636,-1.0392127530269915,23.27199935913086,1.1016960111208545,23.50399971008301,-0.002671084243357269 3225,2019-11-26,23.73600006103516,24.215999603271484,23.45599937438965,23.992000579833984,317750.0,-0.009348874457289047,1.1590959582549891,-0.5714297878500098,55.62771769140347,63.567341804872314,-0.026034675267734286,-0.4827253513533698,-1.4848468677279136,-3.1403112538939872,37.40813989470065,0.7600002288818359,0.49223519819638994,0.385600090026859,-0.4629731967945503,1.2341733768482683,-0.03868655338384386,0.8098867334375619,-0.6379978815022866,56.521784200106055,1.1100469483697424,0.4242866434107043,11,-0.07200050354004262,-0.6480007171630895,-2.087999820709232,-4.1960000991821325,-0.4239997863769567,1,0.010111213789224083,-1.7647180508465663,23.959999084472656,1.8000023841880248,23.447999954223636,-1.0392127530269915,23.27199935913086,0.010111213789224083 3226,2019-11-27,19.607999801635746,20.559999465942386,18.799999237060547,19.416000366210934,1880750.0,-0.17391305395958057,-1.4719074937013419,-0.7499962747172892,26.3050007162322,58.38893151586056,3.8440195915930495,3.583927560564902,2.6623167056549484,0.9871140396782216,37.77463682195304,4.936000823974613,0.4352225331714372,-3.586800193786619,-5.453082225288661,-1.720518162284577,-4.519941209537642,-2.6536591780355963,4.607999801635739,14.918768647360345,-38.13423314249271,0.9331410157510216,11,1.8999996185302699,1.8999996185302699,2.042000293731686,-0.0679998397827184,3.4080009460449183,2,0.2113423627602431,1.1590959582549891,23.73600006103516,-1.7647180508465663,23.959999084472656,1.8000023841880248,23.447999954223636,0.2113423627602431 3227,2019-11-29,20.007999420166016,20.016000747680664,19.215999603271484,19.351999282836914,639250.0,0.020399817552879673,1.380945893398955,3.416677428647937,30.306004385209278,53.77223226046514,3.1970488259626464,3.138824120020516,2.2823970753813185,0.591797552030787,38.412996253062495,0.8000011444091797,0.36283294587502013,-3.056000518798829,-5.397030600381388,-0.7149704372162695,-4.2265155595901085,-1.8854854780075492,4.208000183105469,22.30428547682304,-30.193808341295494,1.170515040791279,11,1.5,1.5,1.6720008850097656,-0.4679994583129883,3.0799999237060547,4,0.17672937364644303,-1.4719074937013419,19.607999801635746,1.1590959582549891,23.73600006103516,-1.7647180508465663,23.959999084472656,0.17672937364644303 3228,2019-12-02,20.29599952697754,20.43199920654297,19.76000022888184,19.944000244140625,845875.0,0.014394248058666514,1.153847564610036,0.5365841602870326,34.265722773107285,50.20324626718561,2.6230344452194174,2.800337151241557,2.0161743487019734,0.31467360889416796,38.4128554570888,0.6719989776611293,0.15957471136796642,-2.644800376892089,-5.292454720595931,0.0028539668117524286,-3.96862754874401,-1.3209732050401684,3.811680068969725,27.621864637420657,-29.41319236520247,1.3238271718519203,12,1.2119998931884766,1.2119998931884766,1.392000675201416,-0.7559995651245117,2.8400001525878906,0,0.15727243876462516,1.380945893398955,20.007999420166016,-1.4719074937013419,19.607999801635746,1.1590959582549891,23.73600006103516,0.15727243876462516 3229,2019-12-03,20.76000022888184,20.832000732421875,19.968000411987305,20.288000106811523,604000.0,0.02286168273149336,1.8051907035502628,1.3409121696676864,36.363625882771785,46.58282499930834,1.9026062977430378,2.2779697712550977,1.57334414921257,-0.14841607772374488,37.9460709842102,0.8640003204345703,-0.025418986155802514,-2.069599723815916,-4.8907440117598355,0.7515445641280039,-3.4801718677878775,-0.6590275798439542,3.24152575988769,36.189085289750814,-23.450645968503707,1.41057214397196,12,0.7479991912841761,0.7479991912841761,0.9959998130798304,-1.2200002670288121,2.8479995727539062,1,0.10443156279747745,1.153847564610036,20.29599952697754,1.380945893398955,20.007999420166016,-1.4719074937013419,19.607999801635746,0.10443156279747745 3230,2019-12-04,20.832000732421875,21.511999130249023,20.63999938964844,20.76000022888184,413250.0,0.0034682323095480694,-4.589702834716052,0.1525434002521492,30.07437852782401,42.89275224290387,1.513157696518789,2.115984994529736,1.504960356011992,-0.21243529803880534,36.93536899218762,0.8719997406005824,-0.23278167769802494,-1.8715992927551284,-4.8168736037634226,1.0736750182531658,-3.3442364482592737,-0.39896213725098306,3.065494721313474,74.92631177696398,19.122526000651035,1.472637155504147,12,0.6759986877441406,0.6759986877441406,1.0379996299743652,-1.1600008010864258,3.2880001068115234,2,0.10483870672391649,1.8051907035502628,20.76000022888184,1.153847564610036,20.29599952697754,1.380945893398955,20.007999420166016,0.10483870672391649 3231,2019-12-05,20.944000244140625,21.1200008392334,20.63999938964844,20.88800048828125,309375.0,0.005376320457997963,1.3529428264223098,0.777768947521827,31.528648717600845,40.00574267199488,1.1173332016226745,1.9150398352485318,1.373194855386508,-0.31252781580055355,35.77942546970456,0.4800014495849574,-0.427494599280827,-1.640799808502198,-4.671815542745861,1.3902159257414652,-3.1563076756240314,-0.1252919413803646,2.8515452852612277,75.26136745959552,22.476203726517596,1.5155078671218318,12,0.5639991760253906,0.5639991760253906,1.1160001754760742,-1.0839996337890625,2.8479995727539062,3,0.11306340732019704,-4.589702834716052,20.832000732421875,1.8051907035502628,20.76000022888184,1.153847564610036,20.29599952697754,0.11306340732019704 3232,2019-12-06,21.24799919128418,21.479999542236328,20.92799949645996,21.016000747680664,635000.0,0.014514846428566264,-1.7058763031181339,4.142847411444142,32.882405245310736,37.33659003984311,0.5543307777062836,1.5267605601733223,1.0530707126306176,-0.5988990357466442,34.07169637228079,0.5520000457763672,-0.6644103788545337,-1.2336008071899407,-4.300700557331982,1.833498942952101,-2.7671506822609615,0.2999490678810801,2.4476354122708486,84.931500884,35.46266870298284,1.5335498750710215,12,0.26000022888183594,0.26000022888183594,0.8120012283325195,-1.3559989929199219,2.8080005645751918,4,0.08320790774134212,1.3529428264223098,20.944000244140625,-4.589702834716052,20.832000732421875,1.8051907035502628,20.76000022888184,0.08320790774134212 3233,2019-12-09,21.479999542236328,21.535999298095703,21.02400016784668,21.167999267578125,430875.0,0.010918691631319088,1.4150914538142494,1.3448377920647188,35.788369325314775,34.79354147386382,0.015435267041109313,1.221944817236956,0.8096296488751307,-0.8159589548985338,32.6523410759876,0.5119991302490234,-0.8727077049256415,-0.9156003952026381,-3.9943189520347673,2.163118161629491,-2.4549596736187027,0.6237588832134264,2.1177223539888104,96.42858446166628,48.05807985839344,1.5393592784160641,12,0.0279998779296875,0.0279998779296875,0.6000008583068848,-1.3919992446899414,2.9759998321533203,0,0.07486032755605598,-1.7058763031181339,21.24799919128418,1.3529428264223098,20.944000244140625,-4.589702834716052,20.832000732421875,0.07486032755605598 3234,2019-12-10,21.600000381469727,21.66399955749512,21.280000686645508,21.399999618530273,347125.0,0.005586631368284634,1.3414628473069967,0.641027522038416,35.11530812227623,32.5143848550719,-0.5303035596502639,1.0605482343373467,0.6850205276583132,-0.9247684256287272,32.19711889480731,0.3839988708496129,-1.056852213752972,-0.7347995758056634,-3.82656188963578,2.3569627380244533,-2.2806807327207217,0.811081581109395,1.9017670615721194,93.75008149071158,48.47590387639474,1.5458811569150581,12,-1.3680009841918945,-0.09200096130371094,0.6499991416931152,-1.1040010452270508,3.1040000915527344,1,0.07111107735967503,1.4150914538142494,21.479999542236328,-1.7058763031181339,21.24799919128418,1.3529428264223098,20.944000244140625,0.07111107735967503 3235,2019-12-11,21.93600082397461,22.215999603271484,21.54400062561035,21.6560001373291,441125.0,0.015555575767171259,-1.6666641437172884,1.399998092658643,39.68421837233399,34.000964594638766,-1.2834541499503977,0.6740470980669713,0.3497685759110851,-1.2503202536874802,31.64239469982104,0.6719989776611328,-1.2622417503676004,-0.34479913711547994,-3.424167107637256,2.7345688334062963,-1.8844831223763663,1.1948848481454064,1.4717312549476098,82.23358240204867,32.335768594329934,1.5396839852608875,12,-1.220001220703125,-0.42800140380859375,0.43599891662597656,-1.2560014724731445,2.607999801635742,2,0.07622168649053629,1.3414628473069967,21.600000381469727,1.4150914538142494,21.479999542236328,-1.7058763031181339,21.24799919128418,0.07622168649053629 3236,2019-12-12,21.92799949645996,22.312000274658203,21.81599998474121,22.05599975585937,308500.0,-0.00036475780516487255,-1.8181892072024233,-0.45714266251591024,40.889373541076374,35.176894500846224,-1.0189007609561216,0.5608465724810898,0.3620514817385043,-1.2419020001636056,29.986023715122684,0.4960002899169922,-1.5392597746066343,-0.25760040283203267,-3.25159059423191,2.7363897885678448,-1.7545954985319732,1.2393946928679078,1.387577925625024,72.2542946328287,16.25707592869857,1.4969950956999392,12,-0.8919992446899414,-0.4200000762939453,0.5320005416870117,-1.1599998474121094,2.488000869750973,3,0.09996358049567222,-1.6666641437172884,21.93600082397461,1.3414628473069967,21.600000381469727,1.4150914538142494,21.479999542236328,0.09996358049567222 3237,2019-12-13,21.576000213623047,21.992000579833984,21.496000289916992,21.856000900268555,425500.0,-0.016052503234220694,-1.2545440358581108,2.187500931320748,37.60593399593826,35.54802908116078,-0.470576152175763,0.7835289377192964,0.7112354952678928,-0.9012364405158948,28.190072869633237,0.4960002899169922,-1.8247248738130146,-0.5019996643066413,-3.4162098020048823,2.4122104733915997,-1.9591047331557618,0.9551054045424792,1.6492656447614493,42.857142857142854,-14.757709808911208,1.4571050688491205,12,-0.43599987030029297,-0.06800079345703125,0.9780001640319824,-0.6479997634887731,2.951999664306644,4,0.10270669175616276,-1.8181892072024233,21.92799949645996,-1.6666641437172884,21.93600082397461,1.3414628473069967,21.600000381469727,0.10270669175616276 3238,2019-12-16,22.07999992370605,22.503999710083008,21.535999298095703,21.70400047302246,527250.0,0.02335927442959429,-1.7190954046944231,-1.342851887929906,37.5397732975764,35.67871212725018,-0.7765670478932876,0.145208459295862,0.20506092933132436,-1.408516991607602,26.244926911558704,0.9680004119873047,-1.536783922648155,0.09200000762939098,-2.696349859937733,2.880349875196515,-1.3021749261541693,1.4861749414129513,1.0567606022519662,65.3594669392637,9.752636617415988,1.3941749337835614,12,-0.5080003738403285,-0.5720005035400355,0.6440000534057653,-0.8240003585815394,2.1359996795654332,0,0.08949274633066473,-1.2545440358581108,21.576000213623047,-1.8181892072024233,21.92799949645996,-1.6666641437172884,21.93600082397461,0.08949274633066473 3239,2019-12-17,22.392000198364254,22.440000534057614,22.02400016784668,22.152000427246094,455375.0,0.014130447270664481,1.476189394928534,0.6382981961325372,41.194971618449344,36.914333581764105,-0.9305837212741395,-0.28206466557154997,-0.10269659415262211,-1.7272543592938057,24.652808210556387,0.41600036621093395,-1.2807943833944009,0.4680003166198681,-2.214346968507673,3.1503476017474092,-0.8731733259439025,1.8091739591836387,0.658025101815813,88.88893093804484,32.01820596848652,1.3411736425637701,12,-0.8200006484985316,-0.8840007781982386,0.33199977874756215,-1.1360006332397425,1.9039993286132848,1,0.09217573944895596,-1.7190954046944231,22.07999992370605,-1.2545440358581108,21.576000213623047,-1.8181892072024233,21.92799949645996,0.09217573944895596 3240,2019-12-18,22.67200088500977,22.69599914550781,22.152000427246094,22.375999450683594,292875.0,0.012504496434667223,2.162802044867361,1.2333404858975607,90.48624759124294,43.46517790105767,-1.030500468412633,-0.6920579262509285,-0.36969747371049166,-2.0102608178232906,23.035792783465318,0.5439987182617152,-1.0611027466623995,0.808000946044924,-1.7412606700131725,3.3572625621030205,-0.46662986198412426,2.0826317540739723,0.2930238939079075,98.00014305128447,34.34297575373941,1.2746308080290478,12,-0.8600015640258825,-1.1640014648437536,0.05199909210204723,-1.324001312255863,1.7679996490478445,2,0.08962594868969886,1.476189394928534,22.392000198364254,-1.7190954046944231,22.07999992370605,-1.2545440358581108,21.576000213623047,0.08962594868969886 3241,2019-12-19,23.31999969482422,23.55200004577637,22.73600006103516,22.871999740600586,545500.0,0.028581456621364687,-1.2666687859449688,1.5135060248727186,91.07141674511455,49.9306236232581,-1.4595022312490293,-1.4277498222036584,-0.9829718279667574,-2.6682577713170623,21.63750555504059,0.8799991607666016,-0.8584581120120767,1.4651997566223152,-1.0603594197425217,3.990758932987152,0.20242016843989674,2.7279793448047336,-4.520000457763672,88.71593489780454,19.008835813860685,1.262779588182419,12,-1.0319995880126953,-1.8120002746582031,-0.5959997177124023,-1.9720001220703125,0.711999893188473,3,0.052487176106515765,2.162802044867361,22.67200088500977,1.476189394928534,22.392000198364254,-1.7190954046944231,22.07999992370605,0.052487176106515765 3242,2019-12-20,23.60000038146973,23.856000900268555,23.29599952697754,23.368000030517575,1058500.0,0.012006890665082537,-1.9787199504902782,0.517857979146903,91.0536673782881,56.07121229581068,-1.531879230987375,-1.7728104747254072,-1.2124149891014717,-2.953281016648557,20.843360835387042,0.5600013732910156,-0.5888619344154051,1.7288003921508839,-0.8394070364794075,4.297007820781175,0.4446966778357364,3.0129041064660314,-4.704961128234867,88.96550249969391,13.359267775891325,1.284103714315146,12,-1.0319995880126989,-2.0920009613037145,-0.728000164031986,-2.176000595092777,0.879999160766598,4,0.034576269980991725,-1.2666687859449688,23.31999969482422,2.162802044867361,22.67200088500977,1.476189394928534,22.392000198364254,0.034576269980991725 3243,2019-12-23,23.856000900268555,24.03199958801269,23.30400085449219,23.583999633789066,323875.0,0.01084747943478126,1.3333343522183712,1.1724174785217558,90.56602641896471,62.23240321766497,-1.5817366598148084,-2.1045802760072903,-1.4280254883512669,-3.208651096870014,20.368126558995275,0.7279987335205007,-0.31285720884640966,1.9644008636474624,-0.6623577120570019,4.591159439351927,0.6510215757952302,3.2777801514996945,-4.762523181152343,91.23512258138071,10.203237009169356,1.3133792878522326,12,-1.092000961303711,-2.348001480102539,-0.9680008888244629,-2.344000816345215,0.11199951171875,0,0.028168970166897234,-1.9787199504902782,23.60000038146973,-1.2666687859449688,23.31999969482422,2.162802044867361,22.67200088500977,0.028168970166897234 3244,2019-12-24,23.895999908447266,24.04800033569336,23.559999465942386,23.86400032043457,182000.0,0.0016766853902265844,1.9047632563393502,0.1176449963886781,90.48624279577763,67.87707259804759,-1.4100830473419421,-2.265787902950379,-1.416536636231612,-3.1730544434144647,18.934438647706504,0.488000869750973,-0.04623427964528304,2.0075998306274414,-0.6086842900984806,4.623883951353363,0.6994577702644804,3.3157418909904024,-4.506210877197265,91.98309944167798,9.758419993876188,1.3081420603629617,12,-1.1239995956420898,-2.38800048828125,-0.9479994773864746,-2.1040000915527344,-0.12000083923339488,1,0.013391349851449297,1.3333343522183712,23.856000900268555,-1.9787199504902782,23.60000038146973,-1.2666687859449688,23.31999969482422,0.013391349851449297 3245,2019-12-26,23.97599983215332,24.30400085449219,23.76000022888184,23.91200065612793,235000.0,0.0033478374628623797,-1.9565248940074584,2.0,90.40510307153217,73.37882032365378,-1.307807527120385,-2.452633542869215,-1.4384152322891453,-3.1804413740332436,17.52956555758356,0.5440006256103516,0.19815801994138127,2.0755997657775893,-0.5782968487768443,4.729496380332023,0.7486514585003725,3.402548073054806,-4.21355389654785,79.08157803825378,-3.857689827206613,1.3269483072772172,12,-1.0759992599487305,-2.423999786376953,-1.0279994010925293,-2.155999183654785,-0.2719993591308594,3,0.013346667378395516,1.9047632563393502,23.895999908447266,1.3333343522183712,23.856000900268555,-1.9787199504902782,23.60000038146973,0.013346667378395516 3246,2019-12-27,23.75200080871582,24.167999267578125,23.67200088500977,24.007999420166016,405750.0,-0.009342635343911887,-1.3846164426899454,-4.000029802706086,84.09587437265802,78.54436925440041,-0.891628824069258,-2.0050585961793566,-1.1669839582763544,-2.8741757235631162,16.109002301851678,0.4959983825683558,0.4528322459142373,1.6444006919860854,-0.9007591525010774,4.189560536473248,0.3718207697425058,2.916980614229665,-3.53539938122168,45.238162816968405,-35.902117238681136,1.272579922243581,12,-0.832000732421875,-2.200000762939453,-0.7940006256103516,-1.9240007400512695,0.2719993591308594,4,0.028965969262232827,-1.9565248940074584,23.97599983215332,1.9047632563393502,23.895999908447266,1.3333343522183712,23.856000900268555,0.028965969262232827 3247,2019-12-30,23.54400062561035,23.79999923706055,23.479999542236328,23.75200080871582,273500.0,-0.00875716470290544,1.105281650374546,0.8125051223019438,78.28948297163603,83.0721147737404,-0.41919291092278144,-1.6006326635130605,-0.9245962259124063,-2.5937358046897785,14.500261290390634,0.3199996948242223,0.6513080490253813,1.2596004486083991,-1.1595987064887758,3.678799603705574,0.05000087105981166,2.4692000261569866,-2.918659255416408,23.99997711181605,-52.92591436261246,1.2095995775485868,12,-0.38000011444091797,-1.9920005798339844,-0.5860004425048828,-1.5799999237060547,-0.18400001525879262,0,0.02072710454617943,-1.3846164426899454,23.75200080871582,-1.9565248940074584,23.97599983215332,1.9047632563393502,23.895999908447266,0.02072710454617943 3248,2019-12-31,23.488000869750977,23.68000030517578,23.29599952697754,23.488000869750977,259875.0,-0.0023785148815558266,1.000009934136674,-0.0,76.33929521757827,86.97703961808804,-0.15920677570438002,-1.3631229069601751,-0.82331869032258,-2.4684631521270113,13.291166686646157,0.3840007781982422,0.8509058518346784,1.0440006256103516,-1.2402689444371546,3.3282701956578578,-0.09813415941340153,2.1861354106341047,-2.4947935511272092,19.04772717381631,-53.44704170096817,1.1421347850237527,12,-0.26000022888183594,-1.9360008239746094,-0.43200063705444336,-1.2320003509521484,-0.8480014801025355,1,0.042234274342304534,1.105281650374546,23.54400062561035,-1.3846164426899454,23.75200080871582,-1.9565248940074584,23.97599983215332,0.042234274342304534 3249,2020-01-02,22.92799949645996,23.55200004577637,22.503999710083008,23.55200004577637,563125.0,-0.02384201943777231,2.358972477961557,-100.0,63.02519072231302,83.92581107709582,0.5417976327318179,-0.6665468342026664,-0.23908745982164348,-1.8385485791984024,12.147397733510152,1.048000335693363,1.1143791372983856,0.37559928894042827,-1.7739834690901937,2.52518204697105,-0.6991920900748809,1.4503906679557375,-1.6037128242493495,23.555528711406634,-45.73660450782896,1.0747913790153103,1,0.4760007858276367,-1.3759994506835938,0.12800073623657227,-0.6719989776611328,-0.1280002593994105,3,0.04535942683040961,1.000009934136674,23.488000869750977,1.105281650374546,23.54400062561035,-1.3846164426899454,23.75200080871582,0.04535942683040961 3250,2020-01-03,23.016000747680664,23.27199935913086,22.54400062561035,22.79999923706055,365375.0,0.003838156540185267,1.0,-0.3461559622932103,63.99178388094379,80.91696298107684,0.5673916447197414,-0.6140201149348812,-0.3111370599985577,-1.849028281789721,11.78498696454489,0.7279987335205078,1.3617074065781054,0.35440053939819194,-1.643757136446233,2.3525582152426168,-0.6446782985240205,1.3534793773204044,-1.3937426572418943,30.769301307290682,-36.57227816755047,0.9990788379222125,1,0.3879995346069336,-1.4640007019042969,0.20399904251098633,-0.6480007171630859,-0.2960014343261754,4,0.03302043347429895,2.358972477961557,22.92799949645996,1.000009934136674,23.488000869750977,1.105281650374546,23.54400062561035,0.03302043347429895 3251,2020-01-06,23.312000274658203,23.64800071716309,22.8799991607666,22.959999084472656,307875.0,0.01286059773035797,-2.0000000000000138,1.6296237427923304,72.65135346070225,78.87226143467844,0.301884443634048,-0.7626187925464905,-0.5925745695353974,-2.0671695503656977,11.565613867837712,0.7680015563964879,1.575988065188561,0.5320000648498535,-1.3123375778079165,2.3763377075076235,-0.3901687564790315,1.4541688861787385,-1.4215679078140901,62.34574533059969,-7.758639263023078,0.9221688213288844,1,0.09200000762939453,-1.760000228881836,0.06399917602539062,-0.944000244140625,-0.5200004577636719,0,0.016815382367268983,1.0,23.016000747680664,2.358972477961557,22.92799949645996,1.000009934136674,23.488000869750977,0.016815382367268983 3252,2020-01-07,23.016000747680664,23.327999114990234,22.72800064086914,23.13599967956543,341500.0,-0.012697302826446544,1.380956706024826,-0.34090490382010297,62.913916695613764,75.79980479875056,0.5658355041798799,-0.3450653617216304,-0.2787047194121044,-1.6861951170521472,11.689577913253965,0.5999984741210938,1.4978538920459314,0.14760046005249094,-1.5513087270460346,1.8465096471510165,-0.7018541334967736,0.9970550536017555,-0.8842115320717419,43.53748116575273,-26.04485857342376,0.8494545935492636,1,0.3879995346069336,-1.2560005187988281,-1.5080013275146484,-1.5080013275146484,-0.23200035095214488,1,0.04379559382259712,-2.0000000000000138,23.312000274658203,1.0,23.016000747680664,2.358972477961557,22.92799949645996,0.04379559382259712 3253,2020-01-08,23.08799934387207,23.239999771118164,22.856000900268555,22.895999908447266,286625.0,0.00312819750836435,-1.8235475614459522,-1.600009536828051,60.28367874917572,72.44396434912812,0.4173255243265537,-0.3061145638657621,-0.3375596931023779,-1.6756418102032349,11.887436314837622,0.3839988708496094,1.3556792031231275,0.13919906616211009,-1.4303246947373225,1.7087228270615427,-0.645562814287608,0.9239609466118281,-0.7389889643748226,51.04887409842828,-15.426596210902254,0.7847618804497172,1,0.31600093841552734,-1.055998802185055,-1.5799999237060547,-1.5799999237060547,-0.007999420166019178,2,0.01178106697026049,1.380956706024826,23.016000747680664,-2.0000000000000138,23.312000274658203,1.0,23.016000747680664,0.01178106697026049 3254,2020-01-09,23.13599967956543,23.38400077819824,22.91200065612793,23.09600067138672,300375.0,0.0020790166778179575,-1.313731540047386,0.20832878018735781,57.36039042573465,68.77232961070617,0.2795830608637928,-0.24574077951888285,-0.37984056970311286,-1.6418891112685188,12.320611081572041,0.47200012207030895,1.1875053811787275,0.11039943695068288,-1.3258962909111673,1.546695164812533,-0.6077484269802405,0.8285473008816062,-0.5914902525686863,53.623098266455024,-8.4985208089388,0.7181478639309249,1,0.19999980926513672,-0.9999990463256836,-1.628000259399414,-1.628000259399414,-0.6319999694824219,3,-0.021438463726945578,-1.8235475614459522,23.08799934387207,1.380956706024826,23.016000747680664,-2.0000000000000138,23.312000274658203,-0.021438463726945578 3255,2020-01-10,23.607999801635746,23.847999572753906,23.016000747680664,23.17600059509277,256875.0,0.020401112059454496,-1.2127660653775136,10.80024796147078,54.83871174487165,65.52153376317435,-0.27949987340138804,-0.6177275737865564,-0.841292342684909,-2.0345652072213447,13.323017757975745,0.8319988250732422,1.015764385568339,0.4987996101379437,-0.8631783678186871,1.8607775880945745,-0.1821893788403699,1.1797885991162573,-0.8875412318894575,78.5714285714289,18.995323471739233,0.6809889889783148,1,-0.4320001602172887,-1.1359996795654297,-2.10000038146973,-2.10000038146973,-1.3120002746582067,4,-0.03422571041021483,-1.313731540047386,23.13599967956543,-1.8235475614459522,23.08799934387207,1.380956706024826,23.016000747680664,-0.03422571041021483 3256,2020-01-13,24.1200008392334,24.12800025939941,23.36000061035156,23.607999801635746,250625.0,0.02168760767111566,1.909090252290303,1.185189763876842,58.104744826733274,63.27878508040737,-0.8200472226161502,-1.0088116327847416,-1.3360622194551794,-2.4745727967871503,14.38459998951272,0.7679996490478516,0.8466535018504473,0.9012005805969245,-0.4124855496851296,2.2148867108789787,0.24435751545589923,1.5580436457379498,-1.2411880410125207,99.42861268959416,41.7702341107837,0.6568430651410262,1,-0.8040008544921875,-1.6480007171630824,-2.612001419067383,-2.612001419067383,-1.7360000610351598,0,-0.05804317898702882,-1.2127660653775136,23.607999801635746,-1.313731540047386,23.13599967956543,-1.8235475614459522,23.08799934387207,-0.05804317898702882 3257,2020-01-14,23.79199981689453,24.22400093078613,23.71999931335449,23.93600082397461,249125.0,-0.013598715212536083,-2.49998675461593,-0.2812513969810328,49.024373933295145,60.243793826598136,-0.5064238896440898,-0.5336413304788579,-0.9911913670360981,-2.082013870122985,15.685503541968416,0.5040016174316406,0.6561765705726046,0.46239957809448384,-0.6216130908797979,1.5464122470687656,-0.07960675639265702,1.0044059125816247,-0.7759990692138672,68.42097191122481,14.389785217815273,0.5420063344871401,1,-0.42799949645996094,-1.175999641418457,-2.2840003967285156,-2.2840003967285156,-1.1599998474121058,1,-0.04203093509146327,1.909090252290303,24.1200008392334,-1.2127660653775136,23.607999801635746,-1.313731540047386,23.13599967956543,-0.04203093509146327 3258,2020-01-15,24.05599975585937,24.215999603271484,23.84000015258789,23.84000015258789,223625.0,0.011096164298781463,-2.481482789679106,-1.4999867546159917,52.28310179162222,59.05022838985471,-0.761455265857645,-0.6767092362581941,-1.2392903011521845,-2.2827142511905514,16.7061411660923,0.4239997863769531,0.5128032621718255,0.6275995254516573,-0.3296523536191813,1.584851404522496,0.148973585916238,1.1062254649870766,-0.9111989974975536,87.19503507950674,36.396235355644926,0.47862593953542015,1,-0.6719989776611293,-1.3919992446899379,-2.548000335693356,-2.548000335693356,-1.8559989929199183,2,-0.05287659511307685,-2.49998675461593,23.79199981689453,1.909090252290303,24.1200008392334,-1.2127660653775136,23.607999801635746,-0.05287659511307685 3259,2020-01-16,24.45599937438965,24.49600028991699,24.17600059509277,24.22400093078613,150875.0,0.016627852618465777,1.0512782892565482,1.0740688412836115,56.276142488470626,58.19293490180214,-1.030256797736822,-0.9635527181582724,-1.6256343028884928,-2.610825248587439,17.897968373634043,0.4400005340576172,0.41725941380119025,0.9243991851806648,-0.007085578012315352,1.855883948373645,0.4586568035841765,1.390141566777153,-1.1952786064147922,97.29723460137714,48.007427549800624,0.4657423815964894,1,-0.843998908996582,-1.5679988861083984,-2.947999954223633,-2.947999954223633,-2.559999465942383,3,-0.05626429039430492,-2.481482789679106,24.05599975585937,-2.49998675461593,23.79199981689453,1.909090252290303,24.1200008392334,-0.05626429039430492 3260,2020-01-17,24.70400047302246,24.871999740600586,24.488000869750977,24.64800071716309,196750.0,0.010140705960784313,-1.0425501694296209,0.2413798773369098,62.37004711860744,57.050567530458274,-1.1327559250337629,-1.1083413141699126,-1.8686799970053158,-2.796645365137252,19.006264716662574,0.4160003662109375,0.3412807138234655,1.0708003044128418,0.09201870953821611,2.0495818992874675,0.581409506975529,1.5601911018501546,-1.2950461624145504,88.88893093804522,37.4719902630511,0.48939079743731273,1,-0.9040002822875977,-1.5200004577636719,-3.834001064300537,-3.1960010528564453,-3.200000762939453,4,-0.08905443332313412,1.0512782892565482,24.45599937438965,-2.481482789679106,24.05599975585937,-2.49998675461593,23.79199981689453,-0.08905443332313412 3261,2020-01-21,24.54400062561035,24.6879997253418,24.31999969482422,24.6879997253418,226500.0,-0.0064766776371638635,4.111143489145062,-2.5714237057222973,63.15788416982216,57.07767502759254,-0.8712386113880655,-0.8979806225884985,-1.7044501873832658,-2.5771906363109274,19.179823796549837,0.3840007781982422,0.36221348705810286,0.8496004104614272,-0.19741215383008637,1.8966129747529408,0.3260941283156704,1.373106692607184,-0.9302199548034658,71.52786516109813,15.955363482951967,0.5235062821457561,1,-0.6800003051757812,-1.3600006103515625,-3.4320011138916016,-3.036001205444336,-4.343999862670898,1,-0.09159065520423526,-1.0425501694296209,24.70400047302246,1.0512782892565482,24.45599937438965,-2.481482789679106,24.05599975585937,-0.09159065520423526 3262,2020-01-22,24.416000366210934,24.856000900268555,24.327999114990234,24.591999053955078,338000.0,-0.0052151342950120805,-2.0,1.2222207504933915,61.9834535687632,57.26653889643559,-0.5853162874507056,-0.7438508479437829,-1.573362242637721,-2.387193743771796,19.15162925488742,0.5280017852783203,0.37446040689006566,0.6808001518249469,-0.4132623280741967,1.7748626317240905,0.1337689118753751,1.2278313917745187,-0.6260690256329298,55.81399646992471,-4.197766291355741,0.5470312399495726,1,-0.5240001678466761,-1.2320003509521449,-3.1440005302429164,-2.9080009460449183,-4.168001174926754,2,-0.08322409721228374,4.111143489145062,24.54400062561035,-1.0425501694296209,24.70400047302246,1.0512782892565482,24.45599937438965,-0.08322409721228374 3263,2020-01-23,24.52799987792969,24.583999633789066,24.10400009155273,24.38400077819824,404375.0,0.004587135896088501,2.7500167638972224,-0.8181828033899279,73.36447999429576,59.04477107072016,-0.5269891754454399,-0.8463156044089786,-1.67729833209388,-2.4438356589850763,18.80486275467834,0.47999954223633523,0.3319788187976087,0.7591997146606495,-0.3903521194437758,1.9087515487650748,0.18442379760843863,1.3339756317128604,-0.5865789613485255,55.20833074632567,-9.025980614021677,0.5747759170522125,1,-0.583999633789066,-1.3240003585815465,-3.2039999961853063,-3.0200004577636754,-3.695999145507816,3,-0.07729940956797243,-2.0,24.416000366210934,4.111143489145062,24.54400062561035,-1.0425501694296209,24.70400047302246,-0.07729940956797243 3264,2020-01-24,24.215999603271484,24.71199989318848,23.992000579833984,24.63999938964844,189250.0,-0.01272016781682006,1.535205308331859,-2.944461369325813,66.44734950222283,60.334619710425855,-0.05104838443891069,-0.5366256303777526,-1.3483144685347668,-2.0741533967688426,18.47936858788447,0.7199993133544957,0.35906155039433685,0.43119945526122905,-0.734599779541977,1.596998690064435,-0.15170016214037219,1.0140990726628303,0.6560001373291016,25.454458756797642,-41.23613065985939,0.5828996174016022,1,-0.09999942779541016,-0.7679996490478516,-2.6760001182556152,-2.7080001831054688,-3.7519989013671875,4,-0.08325069678559449,2.7500167638972224,24.52799987792969,-2.0,24.416000366210934,4.111143489145062,24.54400062561035,-0.08325069678559449 3265,2020-01-27,24.29599952697754,24.479999542236328,23.983999252319336,23.983999252319336,186750.0,0.0033035978285713696,-2.179486238980792,-0.7358500751243764,64.33564879009552,61.026942373021654,-0.025917913168328255,-0.6233840015117522,-1.4164986412402243,-2.094143167653389,17.892432061628515,0.4960002899169922,0.40579293762615265,0.4951993942260735,-0.6902665200413942,1.6806653084935412,-0.09753356290766035,1.0879323513598074,0.5584002304077131,35.77978039284308,-30.160805801389714,0.5927329571337339,1,0.0,-0.7839994430541992,-2.75600004196167,-2.7880001068115234,-3.2719993591308594,0,-0.09878167868193222,1.535205308331859,24.215999603271484,2.7500167638972224,24.52799987792969,-2.0,24.416000366210934,-0.09878167868193222 3266,2020-01-28,24.440000534057614,24.72800064086914,24.368000030517575,24.511999130249023,242375.0,0.005926943113419902,-2.333345107111874,-0.23076452823730492,71.70729664946552,63.547267119262806,-0.13382670175942124,-0.7517411743182656,-1.573073120971575,-2.1814137270808374,17.52802947688035,0.43200111389160156,0.47637148160298537,0.6048004150390582,-0.6141588830058069,1.8237597130839234,-0.004679233983374331,1.2142800640614908,0.3795832031250015,52.29362614287548,-15.799997230373009,0.609479649022432,1,-0.08400058746337535,-0.7520008087158168,-2.7800011634826625,-2.932001113891598,-3.15200042724609,1,-0.12013096398599632,-2.179486238980792,24.29599952697754,1.535205308331859,24.215999603271484,2.7500167638972224,24.52799987792969,-0.12013096398599632 3267,2020-01-29,24.03199958801269,24.631999969482425,24.016000747680664,24.45599937438965,239625.0,-0.01669398269760125,-1.7017659804077554,5.889000741760912,63.05308287460668,64.74393168403886,0.348440644965585,-0.32180516015344907,-1.1792931452404183,-1.7247380257378566,17.19973788166806,0.6159992218017614,0.5206885528518832,0.17239952087401988,-1.0415430898866944,1.3863421316347342,-0.4345717845063355,0.7793708262543753,0.7541607697753925,6.451645982397598,-61.162592997892666,0.6069713053803565,1,0.3959999084472692,-0.3439998626708949,-2.1339998245239222,-2.524000167846676,-2.879999160766598,2,-0.15945401509513435,-2.333345107111874,24.440000534057614,-2.179486238980792,24.29599952697754,1.535205308331859,24.215999603271484,-0.15945401509513435 3268,2020-01-30,24.479999542236328,24.54400062561035,24.0,24.04800033569336,173500.0,0.018641809333548087,-1.06060890674219,-1.0188665665008148,66.73304700972616,65.90580996417836,-0.036978658572071055,-0.7290556034205835,-1.641501593061406,-2.1198143283074344,17.144925123694506,0.5440006256103516,0.526850144318388,0.570799541473388,-0.6601586323800852,1.8017577153268611,-0.044679545453348624,1.1862786284001245,0.2740743713330076,66.6665812121383,-2.6051882063433283,0.6154790869267368,1,-0.05200004577636719,-0.7919998168945312,-2.4419994354248047,-2.9720001220703125,-4.479999542236328,3,-0.17287583456243572,-1.7017659804077554,24.03199958801269,-2.333345107111874,24.440000534057614,-2.179486238980792,24.29599952697754,-0.17287583456243572 3269,2020-01-31,23.968000411987305,24.79999923706055,23.920000076293945,24.440000534057614,318750.0,-0.020914997541795377,-2.0985842657389746,-1.0925948819384268,54.437873439817416,65.0244573332017,0.44535161445534754,-0.14245083423790916,-1.1432479473921084,-1.5618022871560768,18.38418612257006,0.8799991607666051,0.5849484241960461,0.006800365447997336,-1.1342147491656824,1.147815480061677,-0.5637071918588425,0.5773079227548372,0.01599884033203125,5.4545888034193375,-60.053207944939345,0.5705075573068393,1,0.4200000762939453,-0.2800006866455078,-1.832000732421875,-2.460000991821289,-3.0960006713867188,4,-0.1308411058770258,-1.06060890674219,24.479999542236328,-1.7017659804077554,24.03199958801269,-2.333345107111874,24.440000534057614,-0.1308411058770258 3270,2020-02-03,23.77599906921387,24.312000274658203,23.60000038146973,23.968000411987305,311375.0,-0.0080107367937714,-1.6176528336816334,0.40678240067241656,45.39612669764579,63.05092872518209,0.5496769801439925,0.11531951427402376,-0.9739541110184575,-1.335422804153012,19.454153232693294,0.711999893188473,0.6082764785033881,-0.22320089340209748,-1.2791231793127196,0.8327213925085246,-0.7511620363574103,0.30476024955321535,1.0240001678466797,14.666571299144076,-44.627518450787555,0.5279611429553118,2,0.4520015716552699,-0.08799934387207387,-1.635999202728275,-2.267999649047855,-3.6719989776611364,0,-0.1393000713731556,-2.0985842657389746,23.968000411987305,-1.06060890674219,24.479999542236328,-1.7017659804077554,24.03199958801269,-0.1393000713731556 3271,2020-02-04,23.70400047302246,24.13599967956543,23.69599914550781,23.959999084472656,352750.0,-0.00302820487087907,-2.2352829804987953,1.3333167766033784,48.73564213769846,61.57894967728602,0.5475741981858668,0.2299828969840192,-0.9141042748481318,-1.2408675448211568,20.11599891130229,0.44000053405762074,0.5792883502778707,-0.31479949951171804,-1.3308115716213145,0.7012125725978784,-0.8228055355665163,0.19320653654308018,1.0959987640380895,8.66668256125347,-47.42924276794429,0.5080060360547977,2,0.49599933624267933,-0.016000747680664062,-1.4780001640319824,-2.1520004272460938,-4.288000106811527,1,-0.11306109735468028,-1.6176528336816334,23.77599906921387,-2.0985842657389746,23.968000411987305,-1.06060890674219,24.479999542236328,-0.11306109735468028 3272,2020-02-05,24.02400016784668,24.12800025939941,23.64800071716309,23.91200065612793,499000.0,0.013499818108272832,2.000000000000022,-0.43750046566381307,49.54751729208375,58.932620488151336,0.18564410541745247,-0.011202380036831272,-1.2353055773866686,-1.5360930358047398,21.001127086227626,0.479999542236321,0.5053453599783886,-0.04519977569579936,-0.9451354617962089,0.8547359104046102,-0.49516761874600235,0.4047680673544036,0.7519990921020536,35.33334922792014,-16.13356965644634,0.4499678430502046,2,0.17599964141846058,-0.3360004425048828,-1.7880001068115234,-2.4720001220703125,-3.3360004425048793,2,-0.11388611563102524,-2.2352829804987953,23.70400047302246,-1.6176528336816334,23.77599906921387,-2.0985842657389746,23.968000411987305,-0.11388611563102524 3273,2020-02-06,23.36000061035156,25.832000732421875,22.895999908447266,25.22400093078613,445250.0,-0.027639009026640182,-1.1031511538700693,-16.6429325613079,35.57896797412032,55.50280031836218,0.7448705271931537,0.7106553239286519,-0.5859220283230826,-0.8513121011420814,22.643653152377027,2.9360008239746094,0.4173586995066856,-0.7227993965148976,-1.5667824318597887,0.12118363882999361,-1.1447909141873431,-0.30080787884245197,0.23999977111817117,15.803834185446606,-28.632130201715846,0.4219915176724454,2,1.0039997100830114,0.8079996109008825,-1.0020003318786586,-1.8080005645751918,-3.248001098632809,3,-0.09452055331398534,2.000000000000022,24.02400016784668,-2.2352829804987953,23.70400047302246,-1.6176528336816334,23.77599906921387,-0.09452055331398534 3274,2020-02-07,22.63999938964844,23.28000068664551,22.423999786376953,23.28000068664551,323500.0,-0.03082196925902747,1.6749973923020869,0.34334827627489967,25.842691110963372,51.22580502068083,1.3609217218916179,1.4667955549110445,0.09428956886265993,-0.11386662848738283,23.87097726538415,0.9360008239746058,0.3174764928367253,-1.418000602722163,-2.3974098688939307,-0.4385913365503953,-1.9077052358080486,-0.9282959696362774,3.192001342773434,6.338014768515876,-31.13344169769836,0.48970463308588436,2,1.488000869750973,1.488000869750973,-0.24999904632568715,-1.0879993438720739,-0.18400001525879262,4,-0.11660775003622625,-1.1031511538700693,23.36000061035156,2.000000000000022,24.02400016784668,-2.2352829804987953,23.70400047302246,-0.11660775003622625 3275,2020-02-10,22.79999923706055,22.847999572753906,22.392000198364254,22.67200088500977,625625.0,0.007067131259962167,3.0714407356949835,-0.19999701977380083,29.5880047808716,46.54588370194817,1.0799679380959297,1.3103404320941543,-0.09723980285886213,-0.249566551863861,24.559208942810674,0.455999374389652,0.16041819685288772,-1.2176007270812939,-2.3324596427464925,-0.10274181141609517,-1.7750301849138914,-0.6601712692486963,3.0320014953613246,11.860435330079575,-20.423104794686914,0.5574294578325993,2,1.312001228332516,1.312001228332516,-0.321999073028568,-1.2479991912841832,-1.3680000305175817,0,-0.0845613842532974,1.6749973923020869,22.63999938964844,-1.1031511538700693,23.36000061035156,2.000000000000022,24.02400016784668,-0.0845613842532974 3276,2020-02-11,22.71999931335449,23.11199951171875,22.607999801635746,22.895999908447266,270375.0,-0.0035087687010104673,-1.520000953675253,-1.375022352029592,29.924234385279902,42.86490053646742,0.9949581952668645,1.3492549974328405,0.08272906660435808,-0.13909834874960936,25.05347245619128,0.5039997100830043,0.03830804931043019,-1.2276005744934118,-2.4824107471626427,0.02720959817581914,-1.8550056608280272,-0.6001954881587963,2.97440139770508,9.534856513622284,-18.955468332026047,0.6274050863346163,2,1.3920011520385778,1.3920011520385778,-0.2419991493225062,-1.1679992675781214,-0.07999992370604758,1,-0.11514081429853329,3.0714407356949835,22.79999923706055,1.6749973923020869,22.63999938964844,-1.1031511538700693,23.36000061035156,-0.11514081429853329 3277,2020-02-12,22.79199981689453,23.04800033569336,22.368000030517575,22.84000015258789,764500.0,0.0031690363431358115,1.931031364327717,0.27272825792467614,29.254310906801635,38.70059652503136,0.8141865425089208,1.2632639480276069,0.1007001479231846,-0.18194637265396096,25.3056872491944,0.6800003051757848,-0.08497959978569014,-1.1056000709533684,-2.462089801391077,0.25088965948433994,-1.7838449361722226,-0.42735520573451424,2.770304873657224,12.24017611035318,-12.338833571320466,0.6782448652188546,2,1.3080005645751953,1.3080005645751953,-0.31399965286254883,-1.239999771118164,-4.7519989013671875,2,-0.14812212521084456,-1.520000953675253,22.71999931335449,3.0714407356949835,22.79999923706055,1.6749973923020869,22.63999938964844,-0.14812212521084456 3278,2020-02-13,22.78400039672852,22.920000076293945,22.408000946044922,22.72800064086914,175500.0,-0.0003509749135783835,2.1219543398113583,-1.166653421282757,31.546407057581334,36.15710026033845,0.6216854193628585,1.2343690369495128,0.19114869344396013,-0.14556691172091973,25.57153204301143,0.5119991302490234,-0.25903531474792985,-1.049999523162839,-2.4918127117828135,0.3918136654571356,-1.7709061174728262,-0.3290929288528517,2.5866460142211842,45.61404242592864,20.27226117002281,0.7209065943099879,2,1.3159999847412074,1.3159999847412074,-0.20200014114380238,-1.232000350952152,-4.1119995117187536,3,-0.0919944098880755,1.931031364327717,22.79199981689453,-1.520000953675253,22.71999931335449,3.0714407356949835,22.79999923706055,-0.0919944098880755 3279,2020-02-14,23.07999992370605,23.13599967956543,22.55200004577637,22.847999572753906,644625.0,0.01299155204632263,2.3953480635413285,4.14288147138932,35.156257275956364,35.01933699126186,0.20839087562714909,0.874851616932748,-0.03222066347425567,-0.41437049726946995,25.60535311536654,0.583999633789059,-0.3774779188311541,-0.6852000236511273,-2.1333483138995675,0.7629482665973129,-1.4092741687753474,0.03887412147309277,2.110487704417725,92.70836179042458,65.84953152705756,0.72407414512422,2,1.0200004577636754,1.0200004577636754,-0.36199951171874645,-1.527999877929684,-3.295999526977532,4,-0.12859620545053785,2.1219543398113583,22.78400039672852,1.931031364327717,22.79199981689453,-1.520000953675253,22.71999931335449,-0.12859620545053785 3280,2020-02-18,22.503999710083008,23.05599975585937,22.447999954223636,22.97599983215332,225375.0,-0.02495668178193622,-1.0821924071799973,-2.034480207177242,28.621898452216897,32.784476581763904,0.6537296956045999,1.3466246781537663,0.6088928776189988,0.17642753420224722,25.151575331851905,0.6319999694824148,-0.5815499176555541,-1.1512001991271958,-2.6329249003683763,0.33052450211398465,-1.8920625497477843,-0.41033784850660737,2.517138662184397,17.708299702225375,-5.68810557219777,0.74086235062059,2,1.5960006713867188,1.5960006713867188,0.23200035095214844,-0.9519996643066406,-3.7199993133544886,1,-0.0021329690860177886,2.3953480635413285,23.07999992370605,2.1219543398113583,22.78400039672852,1.931031364327717,22.79199981689453,-0.0021329690860177886 3281,2020-02-19,22.29599952697754,22.6879997253418,22.20800018310547,22.60000038146973,352875.0,-0.009242809535421115,-1.0000000000000149,0.6440694404034601,29.94454232878151,30.6063682525081,0.7163310708476196,1.452020986156949,0.8773212722316615,0.3859034899931011,24.84218796839682,0.4799995422363317,-0.7063507867905336,-1.246800327301024,-2.784635233736175,0.2910345791341271,-2.0157177805185995,-0.47788287408344843,2.565950544784876,9.482693062632183,-15.393807638627294,0.7689174532175764,2,1.7240009307861328,1.7240009307861328,0.5280003547668457,-0.7439994812011719,-2.719999313354492,2,-0.03875136072680452,-1.0821924071799973,22.503999710083008,2.3953480635413285,23.07999992370605,2.1219543398113583,22.78400039672852,-0.03875136072680452 3282,2020-02-20,22.38400077819824,22.591999053955078,22.104000091552734,22.27199935913086,163625.0,0.003946952506624468,-1.1785670190436859,-0.36842468503737796,23.58872799375102,29.2741193658004,0.41485811255668636,1.2690466799845481,0.8422164194911765,0.3001602030942365,24.253925901572142,0.48799896240234375,-0.7818596734871761,-1.0571990966796925,-2.620416561148133,0.506018367788748,-1.838807828913911,-0.275590364445474,2.2656333024716204,27.13186031253142,7.229991174396492,0.7816087322342194,2,0.30799961090088246,1.583999633789066,0.5099992752075231,-0.8320007324218714,-2.984001159667965,3,0.011436678098204034,-1.0000000000000149,22.29599952697754,-1.0821924071799973,22.503999710083008,2.3953480635413285,23.07999992370605,0.011436678098204034 3283,2020-02-21,22.631999969482425,22.76000022888184,22.02400016784668,22.38400077819824,195500.0,0.011079305873047396,1.9206368428820388,2.214250438514464,31.96543909435971,29.954424697288886,0.058929172657162354,0.9188297961383718,0.6436067990972312,0.05703361492372849,24.16959858835403,0.7360000610351598,-0.8711607071547007,-0.7143999099731424,-2.229326446556282,0.8005266266099973,-1.4718631782647122,0.04306335831842745,1.76307071227572,54.67626516274251,31.58590926739506,0.7574632682915703,2,-0.05200004577637074,1.296000480651852,0.35800027847289684,-1.0799999237060582,-2.1280002593994176,4,-0.20289850919702423,-1.1785670190436859,22.38400077819824,-1.0000000000000149,22.29599952697754,-1.0821924071799973,22.503999710083008,-0.20289850919702423 3284,2020-02-24,22.200000762939453,22.43199920654297,21.944000244140625,22.1200008392334,241125.0,-0.019087981933788023,-1.259248630200492,0.3225813894464733,30.02029702228124,30.00245716855662,0.4715382110499178,1.2564714056897088,1.1171254363805971,0.49425306557529325,23.86577767956868,0.6879997253418004,-1.0106193618520187,-1.045599174499511,-2.5849822458618235,0.49378389686280144,-1.815290710180669,-0.275907638818353,1.9105414571493178,23.021639497228243,-1.0874130346612425,0.7696915356811568,2,0.3399991989135742,1.6879997253417969,0.8239998817443848,-0.6480007171630859,-1.7440013885498047,0,-0.15891890795874697,1.9206368428820388,22.631999969482425,-1.1785670190436859,22.38400077819824,-1.0000000000000149,22.29599952697754,-0.15891890795874697 3285,2020-02-25,21.895999908447266,22.224000930786133,21.624000549316406,22.167999267578125,499125.0,-0.013693731713725232,2.1249801319240245,-3.3999952316238704,28.35248674653232,29.82781854202911,0.7083075286656779,1.4455662338491777,1.449137290088533,0.8025258394855861,23.337744378245176,0.6000003814697266,-1.0535865058957583,-1.229600048065187,-2.798116422087695,0.3389163259573209,-2.013858235076441,-0.44534186105393303,1.9112264350087642,23.9436123111329,-2.0312708818957645,0.7842581870112533,2,0.48400020599365234,1.832000732421875,1.3540005683898926,-0.2480001449584961,-1.455999374389652,1,-0.09645595179711142,-1.259248630200492,22.200000762939453,1.9206368428820388,22.631999969482425,-1.1785670190436859,22.38400077819824,-0.09645595179711142 3286,2020-02-26,21.503999710083008,22.040000915527344,21.312000274658203,21.983999252319336,287125.0,-0.0179028224334723,1.459449706811006,1.7647083572921196,20.33898533389369,28.837226811706007,1.0165831920990094,1.6931387975022076,1.8654288834043697,1.1983501774679652,22.267026852387495,0.7280006408691406,-0.9965758137182661,-1.4748002052307143,-3.0746087867435,0.1250083762820715,-2.274704495987109,-0.6748959144743196,1.953910506310681,13.25962993747107,-11.05511710085082,0.7999042907563932,2,0.7200002670288086,2.0680007934570312,1.9880003929138184,0.3319997787475586,-0.4239997863769567,2,-0.12648806501234788,2.1249801319240245,21.895999908447266,-1.259248630200492,22.200000762939453,1.9206368428820388,22.631999969482425,-0.12648806501234788 3287,2020-02-27,20.200000762939453,21.167999267578125,20.176000595092773,21.15999984741211,447500.0,-0.06063983280896912,1.0327884870941013,2.0,17.675945870013123,27.29606445753176,2.139200976624327,2.8409935410951874,3.1904152048536254,2.497096540389684,22.256864907911943,1.3279991149902344,-1.007008688288078,-2.5871992111206055,-4.535768188975823,-0.6386302332653884,-3.561483700048214,-1.612914722192997,2.871645663941848,0.9287991969057238,-23.451999565893157,0.9742844889276094,2,1.4559993743896484,2.803999900817871,3.3239994049072266,1.6359987258911133,0.9679985046386719,3,-0.030891115136057246,1.459449706811006,21.503999710083008,2.1249801319240245,21.895999908447266,-1.259248630200492,22.200000762939453,-0.030891115136057246 3288,2020-02-28,20.24799919128418,20.27199935913086,19.76000022888184,19.799999237060547,524250.0,0.0023761597292999426,1.064511415244153,-0.4666670640313441,21.63186070194628,25.7933537270862,1.8926752052362303,2.5926126747070732,3.1481467080518044,2.4415165697107497,22.448527819348513,0.5119991302490199,-1.0212539697455796,-2.327600765228272,-4.416259560806381,-0.23894196965016334,-3.371930163017325,-1.2832713674392195,2.2445180692394153,18.26344120945355,-8.052667573369423,1.0443293977890535,2,1.1600008010864258,2.548001289367676,3.2900009155273438,1.5880002975463867,2.416000366210941,4,-0.041880660145370396,1.0327884870941013,20.200000762939453,1.459449706811006,21.503999710083008,2.1249801319240245,21.895999908447266,-0.041880660145370396 3289,2020-03-02,20.832000732421875,20.832000732421875,19.93600082397461,20.392000198364254,838250.0,0.028842432065538715,3.0727219132417516,0.9821441495906517,28.793116772502586,25.81237798489572,1.068639494884387,1.8568240688970334,2.5667211459272785,1.8546575864613715,21.977290038955054,0.8959999084472656,-1.0322706589742623,-1.586799240112306,-3.705959374493915,0.5323608942693028,-2.6463793073031106,-0.5272191729215017,1.1140131217733682,43.506501548946154,14.727265228875009,1.059580067190805,3,0.4279994964599645,1.9639997482299805,2.7419991493225098,1.0039987564086914,1.4720001220703125,0,-0.01574505620232547,1.064511415244153,20.24799919128418,1.0327884870941013,20.200000762939453,1.459449706811006,21.503999710083008,-0.01574505620232547 3290,2020-03-03,20.464000701904297,21.07999992370605,19.992000579833984,20.871999740600586,531875.0,-0.017665131412214374,1.6407770136546957,-0.927269417002251,27.11040135991496,25.49747343279943,1.248083457511676,2.0701109270333617,2.924047434014792,2.2203137326163613,22.027929291237765,1.0879993438720668,-1.0796107810173332,-1.7891993522644043,-3.978276187161619,0.3998774826328102,-2.8837377697130115,-0.694660934815797,1.044810427228267,30.877204430066723,-0.32242362128336666,1.0945384174486075,3,0.7959995269775426,2.3319997787475586,3.3179993629455566,1.3719987869262695,2.2639999389648438,1,-0.0003909952717067178,3.0727219132417516,20.832000732421875,1.064511415244153,20.24799919128418,1.0327884870941013,20.200000762939453,-0.0003909952717067178 3291,2020-03-04,21.02400016784668,21.288000106811523,20.399999618530273,20.75200080871582,448625.0,0.02736510197100772,1.2200033378632906,-0.6666666666666666,33.67798973285488,26.618502514922085,0.5461046774910052,1.369239627165701,2.338771264413495,1.6681007823435188,21.975255541071405,0.88800048828125,-1.1612550975869205,-1.0951998710632331,-3.2379606589278183,1.047560916801352,-2.166580264995524,-0.023819477130942346,-1.2639999389648402,82.72251570317255,47.09535610037722,1.0713803939322923,3,0.2360000610351598,1.7720003128051758,2.8799996376037598,0.8119993209838867,2.4559993743896484,2,-0.027777760137303154,1.6407770136546957,20.464000701904297,3.0727219132417516,20.832000732421875,1.064511415244153,20.24799919128418,-0.027777760137303154 3292,2020-03-05,21.288000106811523,21.399999618530273,20.464000701904297,20.63999938964844,523250.0,0.012557074622202347,1.1467871446413769,2.3823611909737186,36.812406915014314,27.157054494994817,0.12324843267903063,0.9378392627595957,2.04301453322892,1.4193774368214598,21.966780721700314,0.9359989166259766,-1.1589855528543254,-0.6943999290466323,-2.6677811044205804,1.2789812463273158,-1.681090516733608,0.29229065864034354,-1.4974398803710898,93.1707589389555,56.377621590723066,0.9866905876869748,3,-0.1920003890991211,1.508000373840332,2.733999729156494,0.547999382019043,1.4799995422363281,3,-0.009770771423423641,1.2200033378632906,21.02400016784668,1.6407770136546957,20.464000701904297,3.0727219132417516,20.832000732421875,-0.009770771423423641 3293,2020-03-06,21.152000427246094,21.280000686645508,20.535999298095703,20.832000732421875,327875.0,-0.006388560639001173,1.5833371965959138,0.4938261430097837,32.510887149098195,27.433786731307812,0.030432732512089444,0.948573473378211,2.1367694116277605,1.5629924458111653,19.924817178922634,0.7520008087158203,-1.1631781482726744,-0.7199995994567878,-2.614347143153978,1.1743479442404023,-1.6671733713053847,0.22717417239180904,-1.2970626251220665,83.06015058165062,51.13649628531628,0.9471737718485957,3,-0.15999984741210938,1.6440000534057617,2.905999183654785,0.6839990615844727,1.7279987335205078,4,0.0007563748113121882,1.1467871446413769,21.288000106811523,1.2200033378632906,21.02400016784668,1.6407770136546957,20.464000701904297,0.0007563748113121882 3294,2020-03-09,20.0,20.71199989318848,19.45599937438965,20.392000198364254,840125.0,-0.054462954045811696,1.4341105042832094,-1.2250017881410376,29.43495417256058,27.554060889755394,0.9359721964805736,1.9949320652705111,3.2309782109372627,2.7208406849253386,19.15148864253675,1.6960010528564453,-1.1881366905805244,-1.7400000572204597,-3.771940077424304,0.29193996298338476,-2.7559700673223837,-0.7240300471185357,1.3999996185302734,27.983567761887567,-5.501192788694151,1.0159700101019231,3,0.7480001449584961,2.6440000534057617,4.057999610900879,1.8359994888305664,2.4319992065429688,0,0.13319997787475613,1.5833371965959138,21.152000427246094,1.1467871446413769,21.288000106811523,1.2200033378632906,21.02400016784668,0.13319997787475613 3295,2020-03-10,20.871999740600586,20.944000244140625,19.191999435424805,20.392000198364254,573250.0,0.04359998703002921,4.615382264118646,-1.2244880085246965,39.45497616943768,29.678059871482503,-0.1079047427958102,1.023564170539835,2.307548986167596,1.8621180457819584,18.494242935626474,1.7520008087158203,-1.2702769473831204,-0.7716003417968764,-2.7745283749038023,1.2313276913100495,-1.7730643583503394,0.22986367475658653,0.48911987304687443,76.08696403335095,37.93166845215676,1.0014640165534634,3,-0.5760002136230469,1.640000343322754,3.1660003662109375,0.9639997482299805,1.4720001220703125,1,0.0686087165431517,1.4341105042832094,20.0,1.5833371965959138,21.152000427246094,1.1467871446413769,21.288000106811523,0.0686087165431517 3296,2020-03-11,20.104000091552734,20.43199920654297,19.71999931335449,20.43199920654297,370875.0,-0.03679569081030243,3.3414744775130183,-0.6833321412392959,34.6609155328093,31.565278722904303,0.4924019013991483,1.6712150685947762,3.0213558263153857,2.634465167012781,17.528856725670504,1.1520004272460973,-1.337323401913995,-1.4088000297546373,-3.4569177064497545,0.63931764694048,-2.432858868102194,-0.3847411914070804,1.1703547149658213,41.30437411672834,1.6822037551906845,1.0240588383475582,3,0.1919994354248047,2.4079999923706055,3.8540000915527344,1.731999397277832,3.7360000610351562,2,0.13052131602501116,4.615382264118646,20.871999740600586,1.4341105042832094,20.0,1.5833371965959138,21.152000427246094,0.13052131602501116 3297,2020-03-12,19.416000366210934,20.408000946044922,18.416000366210934,18.93600082397461,680625.0,-0.034222031546392806,-1.6210526051613767,-1.463417187118373,29.57316762914462,32.447646159259676,1.1817718433596305,2.206451213931256,3.6527562810069902,3.3171076328087814,17.389361142013698,1.992000579833988,-1.3971018400981947,-1.9279997825622601,-4.0857560402369835,0.22975647511246322,-3.0068779113996236,-0.8491216537248967,1.7750602254638714,34.91619721076928,-2.685994769004303,1.078878128837362,3,0.4919996261596715,2.7080001831054723,4.527999401092533,2.4199991226196325,4.511999130249027,3,0.20931186131917512,3.3414744775130183,20.104000091552734,4.615382264118646,20.871999740600586,1.4341105042832094,20.0,0.20931186131917512 3298,2020-03-13,20.6879997253418,20.944000244140625,19.304000854492188,20.152000427246094,820750.0,0.06551294474347502,2.129768825051779,1.1166662693020049,41.322306088366865,33.83977830546682,-0.02374702115728411,0.8109513700798061,2.3395767562719847,2.052458209431336,16.949133752957902,1.6399993896484375,-1.3618402602669306,-0.551200389862057,-2.6160774587910396,1.5136766790669256,-1.58363892432655,0.4812381446024361,0.33655725280517146,89.8733967104272,48.3437812115814,1.0324385344644915,3,-0.779999732971195,1.4360008239746058,3.2560000419616664,1.147999763488766,2.680000305175774,4,0.10054137429043708,-1.6210526051613767,19.416000366210934,3.3414744775130183,20.104000091552734,4.615382264118646,20.871999740600586,0.10054137429043708 3299,2020-03-16,20.11199951171875,20.968000411987305,18.511999130249023,18.983999252319336,564875.0,-0.027842238073769843,-1.3706570317354383,2.1044808517603717,40.07123261380299,35.27987066700994,0.4910160427486048,1.2155157179426368,2.884907865764063,2.6248693395871143,16.46166741228686,2.4560012817382812,-1.201541033050571,-0.9788005828857429,-2.9088533863485253,0.9512522205770395,-1.9438269846171323,-0.013774181154353471,-1.695999145507816,66.457645575467,21.765659997777107,0.9650264017313909,3,-0.20399951934814453,0.7360010147094727,4.154000759124756,2.204000473022461,3.560001373291019,0,0.13762926194558678,2.129768825051779,20.6879997253418,-1.6210526051613767,19.416000366210934,3.3414744775130183,20.104000091552734,0.13762926194558678 3300,2020-03-17,22.45599937438965,22.511999130249023,19.256000518798828,20.423999786376953,711250.0,0.11654733092575453,2.0373134129189117,1.8014176602180938,54.3525965830963,37.57704920592565,-1.7217653523936534,-1.1934535763815077,0.5340070742766017,0.28602017436073623,15.480533680600203,3.2559986114501953,-1.0249361918141489,1.367599296569825,-0.5551598986581396,3.2903584917977895,0.40621969895584087,2.328978894183809,-3.988959007263187,98.63281804791936,47.90085442699626,0.9613795976139824,3,-1.991999626159668,-1.6799993515014648,1.6720008850097656,-0.1399993896484375,0.9520015716552734,1,-0.001068764183973503,-1.3706570317354383,20.11199951171875,2.129768825051779,20.6879997253418,-1.6210526051613767,19.416000366210934,-0.001068764183973503 3301,2020-03-18,21.43199920654297,22.631999969482425,20.6879997253418,21.72800064086914,767750.0,-0.045600293746646536,-1.1793719863577647,-0.14567002674230983,55.780774438087406,39.68464559737821,-0.7082883114885803,-0.2503358383637817,1.529522650291348,1.3067140781694278,14.882333699904516,1.944000244140625,-0.9337097702957209,0.38679914474487376,-1.4590042311910274,2.232602520680775,-0.5361025432230768,1.3097008327128243,-2.9200000762939453,71.53698112285657,13.90605514472265,0.9229016879679501,3,-0.9079990386962891,-0.6559991836547852,2.6800012588500977,0.8840007781982422,2.176000595092777,2,0.042553223679175245,2.0373134129189117,22.45599937438965,-1.3706570317354383,20.11199951171875,2.129768825051779,20.6879997253418,0.042553223679175245 3302,2020-03-19,22.63999938964844,23.336000442504886,20.81599998474121,21.559999465942386,798000.0,0.056364325673205595,1.0388336480095952,-3.6486307107416716,60.121869505133745,42.75253252582661,-1.9046313969962476,-1.5158945962060422,0.31603006184136007,0.10559196924040393,14.21729214062901,2.5200004577636754,-0.7589362108296243,1.581999397277837,-0.3059637915277129,3.469962586083387,0.638017802875062,2.525980991680612,-3.8808002090454146,85.57212140286562,22.012958584179152,0.9439815944027752,3,-1.763998985290531,-1.763998985290531,1.4720010757446254,-0.3239994049072301,1.4880008697509695,3,0.053003568696566195,-1.1793719863577647,21.43199920654297,2.0373134129189117,22.45599937438965,-1.3706570317354383,20.11199951171875,0.053003568696566195 3303,2020-03-20,18.040000915527344,22.743999481201172,17.70400047302246,22.54400062561035,1121500.0,-0.2031801500941881,1.0554656029484577,-4.170370396534277,41.182414222905884,44.05780586475386,2.4669311102031877,2.8695680392450917,4.854649419887309,4.6828516227768375,14.063475260712927,5.039999008178711,-0.7644953173340738,-2.7883991241455064,-4.965187849969581,-0.6116103983214316,-3.876793487057544,-1.700004761233469,5.295999526977543,5.965916980211931,-57.64587374485801,1.0883943629120374,3,2.479999542236328,2.479999542236328,6.059999465942383,4.275999069213867,6.455999374389645,4,0.32638571408634,1.0388336480095952,22.63999938964844,-1.1793719863577647,21.43199920654297,2.0373134129189117,22.45599937438965,0.32638571408634 3304,2020-03-23,18.672000885009766,18.920000076293945,17.327999114990234,18.399999618530273,793750.0,0.03503325595390905,3.145837731247501,-0.060391048842780515,44.43339908410277,44.610963966383316,1.8179176059572875,2.0656122393531398,4.1658012937478865,4.027469434346408,14.138575917634414,1.592000961303711,-0.8009718197054951,-1.979999160766603,-4.258219754881679,0.2982214333484734,-3.119109457824141,-0.8408888637090648,4.663999557495121,22.37019762070373,-43.50760219507525,1.1391102970575386,3,1.659998893737793,1.659998893737793,5.427999496459961,3.851999282836914,6.295999526977539,0,0.25149951386719605,1.0554656029484577,18.040000915527344,1.0388336480095952,22.63999938964844,-1.1793719863577647,21.43199920654297,0.25149951386719605 3305,2020-03-24,19.78400039672852,20.408000946044922,18.91200065612793,18.91200065612793,849125.0,0.05955438405165703,-2.4311943461970036,3.2058664721928225,46.27582892289433,45.90150989861499,0.5982696964736931,0.8298195771075534,2.993486768316899,2.897933331438079,14.402792554843513,1.7360000610351562,-0.7819462941296962,-0.7623996734619105,-2.9931292564475527,1.4683299095237317,-1.8777644649547298,0.3529651180309088,3.3116799926757814,40.878840530387606,-21.923553598642798,1.1153647914928209,3,0.5479993820190394,0.5479993820190394,4.315999984741207,3.0120000839233363,4.543998718261715,1,0.19652246311742738,3.145837731247501,18.672000885009766,1.0554656029484577,18.040000915527344,1.0388336480095952,22.63999938964844,0.19652246311742738 3306,2020-03-25,18.78400039672852,20.08799934387207,18.648000717163086,19.69599914550781,685625.0,-0.05054589465967463,-1.4324339998324624,-1.0458704358686517,42.79797472543185,47.37093290931357,1.5548453522242909,1.7029046507416616,3.9038022532586787,3.8746592404131768,15.316193293214928,1.4399986267089844,-0.6661167630616802,-1.6263997077941852,-3.94137927889415,0.6885798633057796,-2.783889493344166,-0.4689099222442046,4.08097274169922,24.234370173493176,-33.29210878052586,1.1574897855499824,3,1.5479993820190394,1.5479993820190394,5.315999984741207,4.116000175476071,5.392000198364251,2,0.24616697464091475,-2.4311943461970036,19.78400039672852,3.145837731247501,18.672000885009766,1.0554656029484577,18.040000915527344,0.24616697464091475 3307,2020-03-26,19.576000213623047,19.92799949645996,18.90399932861328,18.992000579833984,416500.0,0.04216353280276053,-1.6947297093811173,-0.6403513541775643,45.63192775249801,47.84977976088369,0.8805248981147109,0.9083298786772538,3.040045999033545,3.0652873161656586,15.236824176958836,1.1439990997314418,-0.664372715473899,-0.8031998634338393,-3.146762420519039,1.5403626936513604,-1.9749811419764391,0.3685814151087605,3.067493963867193,41.50666445034837,-12.261636019824294,1.1717812785425994,3,0.7559995651245117,0.7559995651245117,4.444000244140625,3.6599998474121094,4.615999221801758,3,0.2059664662859375,-1.4324339998324624,18.78400039672852,-2.4311943461970036,19.78400039672852,3.145837731247501,18.672000885009766,0.2059664662859375 3308,2020-03-27,19.399999618530273,19.97599983215332,18.583999633789066,19.104000091552734,489750.0,-0.00899063103658393,-1.0838319420828697,0.5068488229300029,48.24191139970731,48.757632959317505,0.9550419010398485,1.07253238440423,3.1322547430072767,3.2205444768562437,14.740460873323347,1.3920001983642543,-0.5574946560773313,-0.936800479888916,-3.3206947124374935,1.4470937526596614,-2.1287475961632047,0.2551466363853727,3.0308747564599656,67.27270362792356,9.819688054832454,1.1919471162742885,3,0.9320001602172852,0.9320001602172852,3.9300007820129395,3.836000442504883,5.055999755859375,4,0.24371137803286858,-1.6947297093811173,19.576000213623047,-1.4324339998324624,18.78400039672852,-2.4311943461970036,19.78400039672852,0.24371137803286858 3309,2020-03-30,20.503999710083008,20.591999053955078,19.152000427246094,19.631999969482425,463625.0,0.05690722233304735,1.7480931035047584,2.9459497773682295,48.9361699781343,48.1558077809884,-0.09778887669477854,-0.060397254803078226,1.9426686152587607,2.098433440412091,14.938524670078968,1.4399986267089844,-0.30454657772844484,0.183599662780761,-2.1904430114505224,2.5576423370120445,-1.0034216743348807,1.3706209998964027,1.7227596545072323,95.61756129069026,38.847708765406665,1.1870213371156424,3,-0.17199993133544922,-0.17199993133544922,2.750000476837158,2.87600040435791,4.007999420166016,0,0.19469374933081385,-1.0838319420828697,19.399999618530273,-1.6947297093811173,19.576000213623047,-1.4324339998324624,18.78400039672852,0.19469374933081385 3310,2020-03-31,20.45599937438965,20.992000579833984,20.040000915527344,20.368000030517575,627500.0,-0.0023410230380443986,-1.5591472277981588,0.10091670877271715,51.061774007010094,47.63147439975758,-0.4060208016121827,-0.01373109395287031,1.8947655081477528,2.1219839344969422,15.400075225309177,0.9519996643066406,-0.24497996386113385,0.13599939346313406,-2.23794408429395,2.5099428712202183,-1.0509723454154098,1.322971132341678,1.5748095802165913,77.7408224724868,18.229213671377472,1.1869717388785423,3,-0.12399959564208984,-0.12399959564208984,2.7580008506774902,2.972001075744629,5.144001007080082,1,0.22057103908824716,1.7480931035047584,20.503999710083008,-1.0838319420828697,19.399999618530273,-1.6947297093811173,19.576000213623047,0.22057103908824716 3311,2020-04-01,20.440000534057614,20.63999938964844,19.799999237060547,19.95199966430664,490250.0,-0.000782109934558628,-1.1212078885070544,5.545505776274743,53.21931694505158,46.86452411530401,-0.6096458005791838,-0.04609041142716919,1.8178557389718186,2.113702623304267,16.251224769863228,0.8400001525878942,-0.12230692820941158,0.1492005348205545,-2.2025453948860694,2.5009464645271784,-1.0266724300327574,1.3250734996738665,1.4026960269639872,77.07641906524094,13.8565904872073,1.1758729648533128,4,-0.4040012359619105,-0.10800075531005504,2.6139998435974157,3.1160001754760778,5.760000228881836,2,0.19021518979191532,-1.5591472277981588,20.45599937438965,1.7480931035047584,20.503999710083008,-1.0838319420828697,19.399999618530273,0.19021518979191532 3312,2020-04-02,21.07999992370605,21.191999435424805,20.11199951171875,20.351999282836914,401250.0,0.03131112392008295,1.268908202804124,1.4918019331412995,51.28339531093394,47.98685534730713,-1.669799538636898,-0.740434074546581,1.0945954766395865,1.4530258783978276,17.146579245229013,1.0799999237060547,-0.3367941215356147,0.7995999336242647,-1.5353578648183195,3.134557732066849,-0.3678789655970256,1.967078832845555,0.5821087394742968,95.70553986819678,34.37598411135346,1.1674788992212917,4,-1.8200006484985316,-0.7480001449584925,1.8180003166198766,2.492000579833988,5.431999206542972,3,0.1468691025897506,-1.1212078885070544,20.440000534057614,-1.5591472277981588,20.45599937438965,1.7480931035047584,20.503999710083008,0.1468691025897506 3313,2020-04-03,21.167999267578125,21.336000442504886,20.648000717163086,20.968000411987305,485625.0,0.004174541944524046,1.5671573808176464,0.2747234608915288,53.57142857142856,49.00219195700999,-1.416377928375855,-0.8718748465712309,0.9190305298968191,1.3464392834253474,18.047987271459945,0.6879997253418004,-0.507761336244414,0.8867993354797363,-1.4494263646665786,3.2230250356260512,-0.28131351459342113,2.054912185552894,0.3207450136746175,92.30763856442307,30.320283192902473,1.1681128500731568,4,-1.2079992294311488,-0.8359994888305664,1.162001132965088,1.8360013961791992,5.423999786376953,4,0.14285715572932656,1.268908202804124,21.07999992370605,-1.1212078885070544,20.440000534057614,-1.5591472277981588,20.45599937438965,0.14285715572932656 3314,2020-04-06,22.66399955749512,22.79999923706055,21.31999969482422,21.76799964904785,611000.0,0.07067272967116622,1.534247380659986,4.480025177146036,50.74626947382022,49.49890757377953,-2.5552776362528142,-2.2746862189533523,-0.6388988816209071,-0.15350639279653322,17.862630628048738,1.6319999694824254,-0.8247571657124624,2.2495996475219755,-0.3120232324210761,4.811222527465027,0.9687882075504497,3.5304110874935013,-5.336000442504886,95.46667734781902,36.540246511865405,1.2808114399715251,4,-1.9720001220703125,-2.331999778747562,-0.5619993209838903,0.13200092315673473,3.15200042724609,0,0.0790681191264806,1.5671573808176464,21.167999267578125,1.268908202804124,21.07999992370605,-1.1212078885070544,20.440000534057614,0.0790681191264806 3315,2020-04-07,22.304000854492188,23.167999267578125,22.016000747680664,22.959999084472656,514625.0,-0.015884164756078123,1.1492537844550883,-0.7321409564843445,53.28511882418067,50.66414580697385,-2.0117857302939512,-1.8992820849618752,-0.348868392160945,0.19722005273832366,17.468944881206582,1.151998519897461,-0.4817304279035781,1.8180008888244643,-0.874200077925483,4.510201855574412,0.4719004054494924,3.164101372199436,-4.866561737060547,74.34684069901381,16.31266444557908,1.3461004833749735,4,-1.4280014038085938,-1.972001075744629,-0.2760004997253418,0.49199962615966797,3.495998382568363,1,0.09899561474021956,1.534247380659986,22.66399955749512,1.5671573808176464,21.167999267578125,1.268908202804124,21.07999992370605,0.09899561474021956 3316,2020-04-08,22.72800064086914,23.20800018310547,22.11199951171875,22.38400077819824,369875.0,0.0190100327355196,-1.4684633212262843,-0.5243914494725755,50.352343391312374,51.18863643350878,-2.031085076611209,-2.231003594640889,-0.8439943636163107,-0.24670977993637422,17.063487942532614,1.0960006713867188,-0.20779925839261892,2.1108006477355943,-0.7532824845165571,4.974883779987746,0.6787590816095204,3.542842213861668,-5.06133911743164,84.49614217876338,28.708320057637472,1.432041566126075,4,-1.832000732421875,-2.396000862121582,-0.7000002861022949,0.06799983978271484,3.128000259399414,2,0.12636394137706075,1.1492537844550883,22.304000854492188,1.534247380659986,22.66399955749512,1.5671573808176464,21.167999267578125,0.12636394137706075 3317,2020-04-09,23.479999542236328,23.61599922180176,22.93600082397461,23.09600067138672,380250.0,0.033086891946621844,1.073171440866206,1.1162762329849347,81.48148965770575,54.88192290661972,-2.426205513211567,-2.8068349048519963,-1.646694522677386,-1.0128076395128325,15.518731121207848,0.8879985809326207,-0.009457086090183253,2.6595995903015144,-0.41460733848109044,5.733806519084119,1.1224961259102137,4.196703054692815,-5.480857699218749,95.41779824508403,31.951101495764348,1.5371034643913022,4,-2.0959997177124023,-3.008000373840332,-1.4519991874694824,-0.6839990615844727,3.7520008087158203,3,0.11584332511635376,-1.4684633212262843,22.72800064086914,1.1492537844550883,22.304000854492188,1.534247380659986,22.66399955749512,0.11584332511635376 3318,2020-04-13,22.76799964904785,23.55200004577637,22.61599922180176,23.29599952697754,187375.0,-0.030323675769572178,-1.2500000000000193,-1.3750037253012526,73.48624356898357,57.60970886115852,-1.3256155933110492,-2.0353713761442407,-1.009157325426127,-0.32161706755938724,14.62315337658033,0.9360008239746094,0.35138289702674896,1.843599700927733,-1.35015568372339,5.037355085578856,0.24672200860216975,3.440477393253296,-4.319509215727539,63.0662130897641,-5.367629030096275,1.596877692325562,4,-1.0600004196166992,-2.2960004806518555,-0.8219995498657227,0.028000831604003906,3.423999786376953,0,0.16444130090092224,1.073171440866206,23.479999542236328,-1.4684633212262843,22.72800064086914,1.1492537844550883,22.304000854492188,0.16444130090092224 3319,2020-04-14,22.8799991607666,23.52799987792969,22.56800079345703,23.22400093078613,281375.0,0.004919163450682662,1.016805510476389,0.6515186544519194,70.05181715829096,59.719713655745295,-1.190309574342944,-2.0336320826899907,-1.1793475608907897,-0.4506647497524625,13.02348692474313,0.9599990844726598,0.6277250542309574,1.8171992301940918,-1.4669455076021585,5.101343967990342,0.1751268612959649,3.4592715990922187,-4.018108024367773,53.999952316238584,-17.17917975312377,1.6420723688981254,4,-1.1719999313354492,-2.4079999923706055,-0.9859986305236816,-0.0839986801147461,3.5120010375976527,1,0.16223776352027208,-1.2500000000000193,22.76799964904785,1.073171440866206,23.479999542236328,-1.4684633212262843,22.72800064086914,0.16223776352027208 3320,2020-04-15,22.43199920654297,22.72800064086914,22.06399917602539,22.27199935913086,307625.0,-0.019580418297909685,-1.3055597867479056,-0.46511344230300555,75.44643641164903,62.18939359647834,-0.48336860105241897,-1.6733140320956608,-0.7897541715500971,-0.02568455174698059,13.112792508455357,0.8159999847412109,0.8722719932480487,1.3703992843627937,-1.9116188622863604,4.652417431011948,-0.27060978896178156,3.011408357687369,-3.1897794233119043,23.71134147315635,-51.19984100969856,1.6410090733245764,4,-0.5679998397827148,-1.9600000381469727,-0.7359991073608398,0.21200084686279297,3.5040016174316406,2,0.15085596014158176,1.016805510476389,22.8799991607666,-1.2500000000000193,22.76799964904785,1.073171440866206,23.479999542236328,0.15085596014158176 3321,2020-04-16,22.3439998626709,23.040000915527344,22.007999420166016,22.55200004577637,307625.0,-0.0039229380788495805,-1.3454550971662902,-1.300002384188087,71.41090500281052,64.4257835622424,-0.10826993964234788,-1.5952773605769295,-0.7600670844054171,0.0444255341207338,13.423763737410704,1.0320014953613281,1.0390678130945439,1.2367999076843255,-2.091897372305752,4.565497187674403,-0.427548732310715,2.901148547679366,-2.751877724354177,20.895552484713285,-55.83519806190477,1.6643486399950396,4,-0.21199989318847656,-1.8720006942749023,-0.940000057220459,0.1680002212524414,3.6800003051757812,3,0.15467236822550445,-1.3055597867479056,22.43199920654297,1.016805510476389,22.8799991607666,-1.2500000000000193,22.76799964904785,0.15467236822550445 3322,2020-04-17,23.84000015258789,23.959999084472656,22.408000946044922,22.84000015258789,280625.0,0.06695311041494811,1.5032271163915363,-4.807688075413482,78.52006405206491,67.197854171202,-1.3092765353087188,-3.1587161136021464,-2.3085143743037833,-1.4572420762690363,14.676391618437536,1.6159992218017578,1.2202789228445958,2.672800159454347,-0.8118366255196392,6.1574369444283334,0.930481766967354,4.41511855194134,-3.9259678475923643,93.85251267820325,15.267521669196867,1.7423183924869934,4,-1.2000007629394531,-3.1960010528564453,-2.436000347137451,-1.3280000686645508,2.600000381469723,4,0.08456378921045538,-1.3454550971662902,22.3439998626709,-1.3055597867479056,22.43199920654297,1.016805510476389,22.8799991607666,0.08456378921045538 3323,2020-04-20,23.92799949645996,24.256000518798828,23.488000869750977,23.64800071716309,195125.0,0.0036912476220147816,-1.5600053405897536,0.27999877929687145,75.29552939399349,69.92554971788792,-1.0779564016388434,-2.93337999418722,-2.427613536273931,-1.5532647921560887,13.84001945987995,0.7679996490478516,1.385885258885093,2.4663995742797837,-0.8986532585674922,5.83145240712706,0.7838731578561458,4.148925990703422,-3.6093705135167227,85.40921432207705,8.607826873629222,1.6825264164236389,4,-0.7959995269775391,-3.1359996795654297,-2.911999225616455,-1.8039989471435547,3.60000038146973,0,0.1380809480115961,1.5032271163915363,23.84000015258789,-1.3454550971662902,22.3439998626709,-1.3055597867479056,22.43199920654297,0.1380809480115961 3324,2020-04-21,23.368000030517575,24.327999114990234,23.215999603271484,23.440000534057614,294125.0,-0.023403522138373267,-4.914869656526417,-0.25714577656676074,70.00002357988188,71.78276135741028,-0.45549250207015035,-2.111802752574036,-1.88265099948487,-1.0128016889198328,12.6559040968695,1.11199951171875,1.550085425422104,1.6716001510620089,-1.5250061376352804,4.868206439759298,0.07329700671336425,3.2699032954106535,-2.5768864632716664,58.62072367447458,-17.31571593086887,1.5983031443486448,4,-0.20000076293944957,-2.54000091552734,-2.3519997596740687,-1.2439994812011683,3.8719997406005895,1,0.12084899868278032,-1.5600053405897536,23.92799949645996,1.5032271163915363,23.84000015258789,-1.3454550971662902,22.3439998626709,0.12084899868278032 3325,2020-04-22,23.67200088500977,23.871999740600586,23.38400077819824,23.81599998474121,223875.0,0.01300927995956802,2.812512572922981,1.9999735092319832,71.35308176376432,74.11617673212716,-0.6090875913702227,-2.2235944082026897,-2.2036243580027275,-1.3311928672715645,12.723435735490735,0.5039997100830114,1.6928317185975104,1.7812009811401417,-1.3985635266986662,4.96096548897895,0.1913187272207395,3.371083235059544,-2.385723341079654,71.72421050554625,-3.8999832681318907,1.5898822539194033,4,-0.5040016174316442,-2.844001770019535,-3.294000625610355,-1.548000335693363,3.7360000610351527,2,0.11490365037443517,-4.914869656526417,23.368000030517575,-1.5600053405897536,23.92799949645996,1.5032271163915363,23.84000015258789,0.11490365037443517 3326,2020-04-23,23.408000946044922,23.8799991607666,23.375999450683594,23.61599922180176,196875.0,-0.011152413361560143,-2.7058629660535596,1.4444415009868545,66.1846665731379,72.41652972273073,-0.26651238488944173,-1.681632141773143,-1.9574355304573743,-1.0173520982744009,12.631303406164992,0.5039997100830078,1.7824576739396534,1.2860010147094734,-1.6016282374819752,4.173630266900922,-0.15781361138625272,2.7298156408051995,-1.6958823821663884,52.083383003918016,-20.13314012599713,1.4438146260957245,4,-0.24000167846679688,-2.5800018310546875,-2.78800106048584,-1.2840003967285156,3.2399997711181676,3,0.10799725631234747,2.812512572922981,23.67200088500977,-4.914869656526417,23.368000030517575,-1.5600053405897536,23.92799949645996,0.10799725631234747 3327,2020-04-24,23.607999801635746,23.69599914550781,23.263999938964844,23.591999053955078,193750.0,0.008544038256484088,3.5000049670684663,-0.0769273092406463,66.70319112904718,71.66285722940447,-0.49891076748593477,-1.6486003665711273,-2.1756098663780072,-1.1722279996920157,12.488301525467197,0.4319992065429652,1.8711839111249837,1.2843998908996603,-1.4114309188033936,3.9802307006027142,-0.06351551395186661,2.6323152957511873,-1.5296579606015754,35.25183187880816,-33.00130924367153,1.3479154048515272,4,-0.44000053405762074,-2.7800006866455114,-2.957999706268314,-1.4839992523193395,2.8959999084472656,4,0.10233820681595973,-2.7058629660535596,23.408000946044922,2.812512572922981,23.67200088500977,-4.914869656526417,23.368000030517575,0.10233820681595973 3328,2020-04-27,24.12800025939941,24.440000534057614,23.591999053955078,23.79199981689453,205875.0,0.022026451293329696,-1.3043456852831246,20.999046370241867,61.56765004105255,70.72017199415575,-0.9003934294497036,-1.8932998959634766,-2.7078602080755267,-1.648222169383029,12.34224153920164,0.8480014801025355,1.9994160370222822,1.5680003166198695,-0.8647311038967906,4.00073173713653,0.3516346063615394,2.7843660268781996,-1.7347064000113903,74.5098008660976,9.298333821091674,1.2163657102583296,4,-0.9040002822875941,-3.2440004348754847,-3.2519998550415004,-2.0039997100830043,2.6879997253418004,0,0.09582229152030663,3.5000049670684663,23.607999801635746,-2.7058629660535596,23.408000946044922,2.812512572922981,23.67200088500977,0.09582229152030663 3329,2020-04-28,24.49600028991699,24.79999923706055,24.07200050354004,24.12800025939941,430625.0,0.015251990490766865,-2.0333309491453284,1.0952367436606403,67.29798454914325,69.81478845387733,-1.1343457049926826,-2.052107592688035,-3.0936289054867103,-1.9770380172896225,12.827712389403196,0.7279987335205114,1.7499477783884387,1.7364003181457477,-0.6404849606903262,4.113285596981822,0.547957678727709,2.9248429575637864,-1.775233362581833,80.2083928345246,15.48524645389439,1.1884426394180378,4,-1.0920009613037074,-3.432001113891598,-3.9759998321533168,-2.7279996871948207,2.048000335693363,1,0.12377529197126647,-1.3043456852831246,24.12800025939941,3.5000049670684663,23.607999801635746,-2.7058629660535596,23.408000946044922,0.12377529197126647 3330,2020-04-29,24.968000411987305,25.23200035095215,24.631999969482425,25.10400009155273,304625.0,0.019268456747389973,2.0612248869944985,-0.3695643159978757,67.54386620110284,69.38511747590981,-1.3508385736690265,-2.2859500201784257,-3.5597103137737314,-2.4078611362523503,13.786108241318221,0.7360000610351598,1.6457507345920348,1.9828003883361802,-0.3290943169913554,4.294695093663716,0.8268530356724142,3.1387477409999462,-1.8729716689015774,86.58537176329885,23.356950423333025,1.1559473526637676,4,-1.1479997634887695,-3.060000419616699,-4.636000633239746,-3.38800048828125,2.1040000915527344,2,0.09099644831950804,-2.0333309491453284,24.49600028991699,-1.3043456852831246,24.12800025939941,3.5000049670684663,23.607999801635746,0.09099644831950804 3331,2020-04-30,24.327999114990234,25.18400001525879,23.95199966430664,25.18400001525879,440375.0,-0.025632861520212158,1.8785024655129001,6.294139096531867,56.76020136640619,66.96735495528107,-0.4467962340628979,-1.412135768115789,-2.9143996494326174,-1.731774688259982,14.331551314690586,1.2320003509521484,1.5831531961148002,1.1483991622924812,-0.9013666096965558,3.198164934281518,0.12351627629796269,2.1732820482869997,-0.8055760503312221,54.0649874636436,-4.881361549700998,1.024882885994519,4,-0.10399913787841797,-2.419999122619629,-3.995999336242676,-2.7479991912841797,2.792001724243164,3,0.12660317095937734,2.0612248869944985,24.968000411987305,-2.0333309491453284,24.49600028991699,-1.3043456852831246,24.12800025939941,0.12660317095937734 3332,2020-05-01,24.17600059509277,24.55200004577637,23.79999923706055,24.520000457763672,365375.0,-0.0062478841428355025,2.6862871594929913,0.4018685757958646,62.32494259920413,65.52617864474892,-0.2705779549954741,-1.0712222410309273,-2.7615855080126543,-1.5490625341658522,15.317072381034052,0.7520008087158203,1.5216347075576735,0.8416006088256793,-0.9973090578630881,2.6805102755144468,-0.07785422451870616,1.7610554421700648,1.0559997558593786,35.60982190727713,-21.87291169884392,0.9194548333443838,5,0.04799938201904652,-2.2680006027221644,-3.8440008163452113,-2.596000671386715,2.695999145507816,4,0.10225016798568753,1.8785024655129001,24.327999114990234,2.0612248869944985,24.968000411987305,-2.0333309491453284,24.49600028991699,0.10225016798568753 3333,2020-05-04,24.191999435424805,24.336000442504886,23.67200088500977,24.12800025939941,284375.0,0.0006617653846054949,2.772712002167358,-0.18604419062405542,61.68091971199561,64.60183377053933,-0.2740047313219591,-0.8949385889949681,-2.7845609809120404,-1.5376472810519708,16.42402104004213,0.6639995574951172,1.5308094480514676,0.7063994407653809,-0.8595206695279032,2.272319551058665,-0.07656061438126116,1.4893594959120229,1.0113608932495133,33.33325182267994,-23.574241411362657,0.7829600551466428,5,0.056000709533691406,-2.283999443054199,-3.859999656677246,-2.61199951171875,2.760000228881836,0,0.09556879665236351,2.6862871594929913,24.17600059509277,1.8785024655129001,24.327999114990234,2.0612248869944985,24.968000411987305,0.09556879665236351 3334,2020-05-05,24.45599937438965,24.895999908447266,24.10400009155273,24.3439998626709,246375.0,0.010912696144423029,-1.675679332942392,1.7500149013529458,68.63034954147406,64.29930796806264,-0.4106232433099066,-1.0728062025473264,-3.038686936802897,-1.774335737760552,17.02547159174902,0.7919998168945348,1.3335631758100597,0.8807993888854995,-0.6922356943244417,2.4538344720954406,0.09428184728052713,1.6673169304904718,0.6861065765380872,50.256330626771984,-10.402039807148263,0.7865175416049713,5,-0.20799922943115234,-2.2639989852905273,-4.12399959564209,-2.8759994506835938,1.480001449584961,1,0.09649986386665343,2.772712002167358,24.191999435424805,2.6862871594929913,24.17600059509277,1.8785024655129001,24.327999114990234,0.09649986386665343 3335,2020-05-06,24.511999130249023,25.15999984741211,24.239999771118164,24.856000900268555,544750.0,0.00228981670313666,-1.0720711045432676,-3.071457765667575,70.07407580089242,64.73146454892425,-0.3743003206946689,-1.006511133648985,-3.0741580518301177,-1.807786072989451,17.484792666814876,0.9200000762939453,1.1888408060672617,0.8263992309570298,-0.6794818441975394,2.332280306111599,0.0734586933797452,1.5793397685343145,-0.8399982452392543,55.555471457242845,-9.714059614647482,0.7529405375772839,5,-0.26399898529052734,-1.9959993362426758,-4.179999351501465,-2.9319992065429688,0.9040012359619105,2,0.08289823627048598,-1.675679332942392,24.45599937438965,2.772712002167358,24.191999435424805,2.6862871594929913,24.17600059509277,0.08289823627048598 3336,2020-05-07,25.60000038146973,26.36000061035156,24.02400016784668,24.591999053955078,895250.0,0.04438647559668274,-1.1791058054058734,-2.930221340016422,67.62821210853392,64.83424465775612,-1.2501322410033566,-1.9692834764677514,-4.115927465052696,-2.8665545448227334,18.233033621172996,2.3360004425048793,1.1452449006170298,1.7708004951477072,0.1096668714249347,3.4319341188704797,0.9402336832863192,2.6013673070090952,-1.8982395172119126,71.7261790722396,9.656130627739607,0.830566811861387,5,-0.6240005493164098,-2.5200004577636754,-5.2680006027221715,-4.020000457763675,0.1520004272460902,3,0.05750000391155452,-1.0720711045432676,24.511999130249023,-1.675679332942392,24.45599937438965,2.772712002167358,24.191999435424805,0.05750000391155452 3337,2020-05-08,26.20000076293945,26.36000061035156,25.856000900268555,26.10400009155273,378750.0,0.023437514551914784,1.4230733961779531,0.09523863586908154,70.63954747596831,65.84223326163564,-1.613464336604519,-2.482330341821399,-4.619732536149964,-3.427915972108039,18.74192501547372,0.7600002288818288,1.0798719544688034,2.234800815582272,0.2754336280188774,4.194168003145666,1.2551172218005746,3.214484409363969,-2.3919103088378826,94.04762411604173,33.486908224717325,0.9796835937816964,5,-1.1840000152587855,-2.9640007019042933,-6.016001224517819,-4.620000839233395,0.1919994354248047,4,0.0351145057062483,-1.1791058054058734,25.60000038146973,-1.0720711045432676,24.511999130249023,-1.675679332942392,24.45599937438965,0.0351145057062483 3338,2020-05-11,26.511999130249023,26.91200065612793,25.11199951171875,25.95199966430664,500750.0,0.011908334283367683,1.6470556061220167,5.833286974489391,79.90867513627416,67.24342110465018,-1.7340871456869706,-2.634529715816157,-4.831474175430923,-3.707116297980484,19.26006237966016,1.8000011444091797,1.1072673817903222,2.3595992088317885,0.17892621505354356,4.5402722026100335,1.269262711942666,3.449935705720911,-2.601832269897457,86.14953399412474,24.296511508495314,1.0903364968891232,5,-1.2199983596801758,-2.7319984436035156,-6.715999603271484,-4.931999206542969,-0.5039997100830078,0,0.01357878025655257,1.4230733961779531,26.20000076293945,-1.1791058054058734,25.60000038146973,-1.0720711045432676,24.511999130249023,0.01357878025655257 3339,2020-05-12,26.591999053955078,26.91200065612793,26.1200008392334,26.464000701904297,415625.0,0.003017498730028878,1.0624953433965638,0.22856870378506886,79.01430360516339,68.51791414954579,-1.6600776557287382,-2.5530746500332313,-4.827047684061487,-3.7585017671881786,19.85302072056822,0.7919998168945312,1.127630699533384,2.2539991378784165,-0.09598553951593658,4.60398381527277,1.07900679918124,3.428991476575593,-2.501722165856929,88.91961398651648,27.14555743775525,1.1749923386971763,5,-1.2999982833862305,-2.475998878479004,-6.4459991455078125,-5.011999130249023,-1.1999988555908239,1,0.013537929571264096,1.6470556061220167,26.511999130249023,1.4230733961779531,26.20000076293945,-1.1791058054058734,25.60000038146973,0.013537929571264096 3340,2020-05-13,25.81599998474121,26.72800064086914,25.45599937438965,26.447999954223636,427750.0,-0.029181674820285886,1.1342279087033884,-4.93756333075046,71.71717553982226,70.17980016881424,-0.8394131427075919,-1.592188244445623,-3.962035131018059,-2.9625809532194225,20.693499754803312,1.2720012664794922,1.1614600027320243,1.3088000297546394,-0.9488468755934214,3.5664469351027,0.179976577080609,2.4376234824286698,-1.5564196705612758,62.049844664708246,-0.91077269507241,1.1288234526740304,5,-0.5239992141723633,-1.3559999465942383,-5.304000377655029,-4.236000061035156,-0.639999389648441,2,0.004648312647363095,1.0624953433965638,26.591999053955078,1.6470556061220167,26.511999130249023,1.4230733961779531,26.20000076293945,0.004648312647363095 3341,2020-05-14,25.79999923706055,25.983999252319336,25.30400085449219,25.520000457763672,345375.0,-0.0006197996471226652,1.0987643419340676,-0.4430360645842796,70.44776087535936,71.0823355328315,-0.6622984994736782,-1.3744669577050388,-3.873424782983097,-2.9368959482318786,21.269207984972777,0.6799983978271449,1.1286979272625537,1.1199993133544943,-0.9627773818230096,3.2027760085319983,0.07861096576574411,2.1613876609432445,-1.3812737023637354,38.222182662424075,-27.076703586676118,1.0413883475887515,5,-0.5079984664917028,-1.3399991989135778,-5.195999622344974,-4.219999313354496,-0.5199985504150391,3,-0.014883677604843437,1.1342279087033884,25.81599998474121,1.0624953433965638,26.591999053955078,1.6470556061220167,26.511999130249023,-0.014883677604843437 3342,2020-05-15,25.856000900268555,26.20800018310547,25.64800071716309,25.856000900268555,331500.0,0.002170607165273175,-1.6923027546491871,0.0,67.64706569834442,71.74524064242581,-0.5083939029971063,-1.3404146895117073,-3.863179858152712,-2.9872602033065867,21.262730168229783,0.5599994659423793,1.060912903238652,1.0752009391784654,-1.0314037048696427,3.1818055832265735,0.021898617154413103,2.1285032612025176,-1.2876788582858723,41.3333841959312,-21.858522986115275,1.0533023220240536,5,-0.38800048828125,-1.396000862121582,-5.242001056671143,-4.2760009765625,-0.7600002288818359,4,-0.004022280628542707,1.0987643419340676,25.79999923706055,1.1342279087033884,25.81599998474121,1.0624953433965638,26.591999053955078,-0.004022280628542707 3343,2020-05-18,27.23200035095215,27.52799987792969,26.31999969482422,26.31999969482422,415500.0,0.05321779868399146,-1.6491213026847245,100.0,73.17073485912628,72.24972789994271,-1.5732659857466942,-2.5889310177167815,-5.151193278884406,-4.353651242453985,21.4124478589172,1.6719989776611364,1.1678480932095034,2.2860003471374526,-0.04524117827144991,4.617241872546355,1.1203795844329996,3.4516211098419056,-2.5230575921207503,86.69066290685532,24.59160100127754,1.165620762704452,5,-1.4560003280639648,-2.464000701904297,-6.3040008544921875,-5.652000427246094,-2.088001251220703,0,-0.03084606866048767,-1.6923027546491871,25.856000900268555,1.0987643419340676,25.79999923706055,1.1342279087033884,25.81599998474121,-0.03084606866048767 3344,2020-05-19,26.191999435424805,27.1200008392334,26.17600059509277,27.040000915527344,307125.0,-0.03819039740468355,-1.1454571463869705,-0.9298255153706674,59.45611094214533,71.0699540267486,-0.2918030291412954,-1.3982019955223706,-3.9963390546918482,-3.3106305935993916,21.796461242968412,1.0559997558593786,1.2407376405330766,1.1047994613647454,-1.1653011866431449,3.3749001093726356,-0.030250862639199738,2.2398497853686905,-1.2575321070655434,39.9280112794334,-18.285782356710733,1.1350503240039453,5,-0.4159994125366211,-1.4239997863769531,-5.1020002365112305,-4.61199951171875,-0.23999977111816406,1,-0.0070250465495173,-1.6491213026847245,27.23200035095215,-1.6923027546491871,25.856000900268555,1.0987643419340676,25.79999923706055,-0.0070250465495173 3345,2020-05-20,26.392000198364254,26.95199966430664,26.191999435424805,26.55200004577637,283875.0,0.007635948658006875,-1.7142798754776876,0.1886787360238682,67.10876346440557,71.01223751073434,-0.2202416404261065,-1.4587709714111519,-4.104905915041314,-3.5076953422824033,22.201227187465634,0.7600002288818359,1.3377234426363849,1.1688002586364696,-1.0700077358985425,3.4076082531714817,0.0493962613689618,2.2882042559039775,-1.2500502660393593,48.92085528843483,-9.412173944208583,1.1194039972675063,5,-0.07200050354003551,-1.6240005493164027,-5.30200099945068,-4.8120002746582,-0.28000068664550426,2,-0.0378902694939347,-1.1454571463869705,26.191999435424805,-1.6491213026847245,27.23200035095215,-1.6923027546491871,25.856000900268555,-0.0378902694939347 3346,2020-05-21,25.93600082397461,26.631999969482425,25.77599906921387,26.559999465942386,250000.0,-0.01727793918468923,1.2291700297774801,3.8999952316237194,63.888889725093215,70.26216442730376,0.32232787531354035,-0.8471007966981894,-3.536127509541391,-3.0478051350353432,22.457534861843016,0.8560009002685547,1.3734196551984752,0.5864008903503404,-1.501248980356518,2.674050761057199,-0.4574240450030871,1.6302258257037678,-0.6031668960013299,15.319161456119106,-43.99260644507337,1.0438249353534292,5,0.3839988708496094,-1.1680011749267578,-4.768001556396484,-4.356000900268555,1.3119983673095703,3,-0.029302907338717876,-1.7142798754776876,26.392000198364254,-1.1454571463869705,26.191999435424805,-1.6491213026847245,27.23200035095215,-0.029302907338717876 3347,2020-05-22,26.02400016784668,26.06399917602539,25.68000030517578,25.944000244140625,200250.0,0.0033929418983795756,3.800047684329737,-0.1282052849566712,64.29463531487622,68.5272711138151,0.23103295610930275,-0.7850699262896335,-3.4858203220655746,-3.1280412637967956,22.81826534736108,0.3839988708496094,1.4098607062542747,0.5536002159118638,-1.3839311046008405,2.491131536424568,-0.4151654443444883,1.522365876168216,-0.515552963876889,18.614715487096458,-42.16626101282549,0.9687656602563515,5,0.39200019836426137,-1.055999755859375,-4.722000598907471,-4.444000244140625,1.007999420166012,4,-0.028588974654265464,1.2291700297774801,25.93600082397461,-1.7142798754776876,26.392000198364254,-1.1454571463869705,26.191999435424805,-0.028588974654265464 3348,2020-05-26,26.440000534057614,27.03199958801269,26.20000076293945,26.399999618530273,417000.0,0.01598525835874054,-2.7818246447551473,0.5000119209402794,65.12195689276692,66.98367703465995,-0.21931808362530703,-1.0740469997682318,-3.7968352302382655,-3.532886422938496,22.871003990810188,1.007999420166012,1.4084408226080534,0.854000568389889,-1.0211809541176144,2.7291820908973925,-0.08359019286386271,1.7915913296436408,-0.7699891161710326,52.77777409847984,-8.948900783688472,0.9375907612537522,5,-0.024000167846672582,-1.0680007934570277,-4.798001289367672,-4.860000610351559,0.34399986267090554,1,-0.05083206639650695,3.800047684329737,26.02400016784668,1.2291700297774801,25.93600082397461,-1.7142798754776876,26.392000198364254,-0.05083206639650695 3349,2020-05-27,27.52799987792969,27.583999633789066,26.312000274658203,26.79199981689453,275875.0,0.04114974742419597,1.9999999999999833,18.39958039290655,69.8630161076979,66.77765931997946,-1.2969736279995878,-2.0271846724231715,-4.7464728464810335,-4.594349021556358,22.794897934649633,1.271999359130863,1.3597288592916073,1.7903999328613303,-0.20042457589630658,3.781224441618967,0.7949876784825136,2.785812187240147,-1.8479995727539098,97.05883531481282,33.124256032172276,0.995412254378818,5,-1.0839996337890625,-2.1280002593994176,-5.5659999847412145,-5.947999954223636,-0.5680007934570348,2,-0.08660276041738857,-2.7818246447551473,26.440000534057614,3.800047684329737,26.02400016784668,1.2291700297774801,25.93600082397461,-0.08660276041738857 3350,2020-05-28,27.239999771118164,27.832000732421875,27.167999267578125,27.832000732421875,307125.0,-0.010462078904701966,1.2432445494057265,-0.8043490655029037,62.073022923006235,65.84713288082912,-0.8780758029695903,-1.6445623114899313,-4.396170561977783,-4.2826225988488815,22.46611735011821,0.66400146484375,1.225283506458723,1.388799858093261,-0.6750691865479652,3.4526689027344872,0.35686533577264967,2.4207343804138723,-1.369599533081054,72.49066711100555,9.147516139190571,1.0319345223206124,5,-0.4999990463256836,-1.6919994354248047,-5.242000579833984,-5.659999847412109,-0.1919994354248047,3,-0.047283411073195225,1.9999999999999833,27.52799987792969,-2.7818246447551473,26.440000534057614,3.800047684329737,26.02400016784668,-0.047283411073195225 3351,2020-05-29,27.408000946044922,27.54400062561035,26.78400039672852,27.04800033569336,319375.0,0.006167444065285466,1.405064131582907,-0.6081081516468575,59.496855874033464,64.94155401146124,-0.8873042200319077,-1.6548304227651869,-4.465621198324939,-4.430405933467217,22.777987752779342,0.7600002288818324,1.0983408225059321,1.4028009414672837,-0.6420671680409633,3.447669050975531,0.38036688671315844,2.425234996221409,-1.3022086486816384,80.29741160788039,19.977366681720838,1.0224340547541242,5,-0.6520004272460938,-1.8600006103515625,-5.410001754760742,-6.5800018310546875,-0.4480018615722656,4,-0.04728551479830523,1.2432445494057265,27.239999771118164,1.9999999999999833,27.52799987792969,-2.7818246447551473,26.440000534057614,-0.04728551479830523 3352,2020-06-01,26.64800071716309,27.607999801635746,26.607999801635746,27.535999298095703,298000.0,-0.027729137574752705,-1.0661148231270017,-2.4666585427881054,50.998836203974186,62.47800971644434,-0.0035137312907522755,-0.7379749238260054,-3.652813215895847,-3.6496757045549764,23.205840976260383,1.0,1.041961623379887,0.5192007064819357,-1.3515570671636539,2.3899584801275253,-0.4161781803408573,1.4545795933047287,-0.33506340759277364,27.45097810055224,-28.37898992884579,0.935378886822794,6,0.10799980163573863,-1.1000003814697301,-4.65000152587891,-5.820001602172855,0.2399997711181605,0,0.02251570316622864,1.405064131582907,27.408000946044922,1.2432445494057265,27.239999771118164,1.9999999999999833,27.52799987792969,0.02251570316622864 3353,2020-06-02,26.50399971008301,26.82399940490723,26.336000442504886,26.62400054931641,250125.0,-0.00540382029438069,-1.1403492627836453,0.1351362961721949,49.35972571053004,61.35618913515375,0.02945835595560098,-0.43414238149483,-3.308294590205282,-3.486721213514272,23.68832030055178,0.48799896240234375,0.9994454143824107,0.25959968566894887,-1.3785025962722877,1.8977019676101854,-0.5594514553016694,1.0786508266395671,1.3280010223388636,12.631538000145795,-37.401233320875605,0.8190511409706188,6,0.25200080871581676,-0.7919998168945348,-4.506000518798832,-5.676000595092777,0.06400108337401988,1,0.019921516891988622,-1.0661148231270017,26.64800071716309,1.405064131582907,27.408000946044922,1.2432445494057265,27.239999771118164,0.019921516891988622 3354,2020-06-03,26.81599998474121,27.23200035095215,26.423999786376953,26.808000564575195,236250.0,0.011771818520640354,-1.0824730611923863,-0.0666613685130732,57.80274076984441,60.32218661353585,-0.20642696445086628,-0.5905497624361296,-3.4323919020326237,-3.7785277468215064,23.84976487740142,0.8080005645751953,0.9932365038920743,0.4535999298095703,-0.967735257487039,1.8749351171061797,-0.2570676638387326,1.1642675234578732,0.9860807418823256,32.08552468014289,-15.748578330537683,0.710667593648304,6,-0.05999946594238281,-1.0639991760253906,-4.76200008392334,-5.932000160217285,-0.1840000152587855,2,-0.0011933020596248678,-1.1403492627836453,26.50399971008301,-1.0661148231270017,26.64800071716309,1.405064131582907,27.408000946044922,-0.0011933020596248678 3355,2020-06-04,26.54400062561035,26.91200065612793,26.263999938964844,26.520000457763672,202500.0,-0.010143174197704052,-1.4179076859571773,3.0002384358607537,55.582240486659856,59.39922558704325,0.09990744426795573,-0.167078728242128,-3.007624636864314,-3.495247794639269,23.738960512913433,0.6480007171630859,0.81184561660368,0.08000049591064595,-1.0437585928926119,1.2037595847139038,-0.4818790484909812,0.6418800403122731,1.228758495330812,20.83338655177155,-27.050962762123635,0.5618795444016287,6,0.21199989318847656,-0.7919998168945312,-4.310001373291016,-5.480001449584961,-0.08800125122070312,3,0.015672033192349222,-1.0824730611923863,26.81599998474121,-1.1403492627836453,26.50399971008301,-1.0661148231270017,26.64800071716309,0.015672033192349222 3356,2020-06-05,27.07200050354004,27.464000701904297,26.559999465942386,27.06399917602539,268750.0,0.019891495836549256,1.2828264340605395,0.33338631486926806,58.52017469770029,58.757618851801475,-0.2793850163996794,-0.6104434779259691,-3.341333539659125,-4.016957459890129,22.943893981013364,0.9200000762939453,0.8107293681857719,0.534400367736815,-0.5429544335781067,1.6117551690517367,-0.004277032920647628,1.0730777683942776,0.6404082501220714,60.11909576906304,10.934919471824301,0.5386774006574613,6,-0.055999755859375,-1.3199996948242188,-4.208000183105469,-5.792000770568848,0.455999374389652,4,-0.0008865310062158294,-1.4179076859571773,26.54400062561035,-1.0824730611923863,26.81599998474121,-1.1403492627836453,26.50399971008301,-0.0008865310062158294 3357,2020-06-08,27.1200008392334,27.45599937438965,26.95199966430664,27.1200008392334,226500.0,0.0017730620124316587,-1.9999772936274565,0.0,49.035817286062105,56.97027000661205,-0.17385038178435153,-0.617653160595232,-3.2160117007100553,-4.053087362708002,22.105861065786257,0.5039997100830078,0.7459809549286653,0.5364006996154771,-0.5586783154025916,1.6314797146335458,-0.01113880789355548,1.0839402071245097,0.5344715618408209,71.33336300318209,25.782562064951904,0.5475395075090336,6,-0.07200050354003906,-1.3680000305175781,-4.0540008544921875,-5.840001106262207,0.3119983673095703,0,-0.0058997695357470015,1.2828264340605395,27.07200050354004,-1.4179076859571773,26.54400062561035,-1.0824730611923863,26.81599998474121,-0.0058997695357470015 3358,2020-06-09,26.871999740600586,27.440000534057614,26.49600028991699,26.8799991607666,265750.0,-0.009144582999940032,-1.4842166552057952,-100.0,56.778308864071064,55.516413646209074,0.15854703108270485,-0.3597430803535744,-2.788322800792102,-3.798752760798852,21.93862351804854,0.944000244140625,0.731142336696891,0.2703995704650879,-0.8315373211000505,1.3723364620302263,-0.2805688753174813,0.8213680162476571,0.7268537619892577,50.66661792334371,4.22262358664382,0.5509684457825686,6,0.17600059509277344,-1.1199989318847656,-3.805999755859375,-5.5920000076293945,0.15200042724609375,1,0.0005954431317030107,-1.9999772936274565,27.1200008392334,1.2828264340605395,27.07200050354004,-1.4179076859571773,26.54400062561035,0.0005954431317030107 3359,2020-06-10,26.95199966430664,27.27199935913086,26.67200088500977,26.847999572753906,274375.0,0.002977073700443089,-1.631586872683797,-13.000953743443015,55.718946673341385,54.81040517402408,-0.013131920536643804,-0.43362182405614647,-2.7195912117446532,-3.8782765399967545,21.762348245423077,0.5999984741210902,0.7125749575488101,0.3323994636535659,-0.7805828683406837,1.4453817956478154,-0.22409170234356068,0.8888906296506924,0.5934596957382041,57.333273993635814,10.73981864123764,0.556491165997125,6,-0.015999794006347656,-1.0239992141723633,-3.87399959564209,-5.671999931335449,0.37599945068359375,2,-0.014247509484728527,-1.4842166552057952,26.871999740600586,-1.9999772936274565,27.1200008392334,1.2828264340605395,27.07200050354004,-0.014247509484728527 3360,2020-06-11,25.93600082397461,26.52799987792969,25.79999923706055,26.440000534057614,351625.0,-0.0376966033313495,1.1411834004179124,-4.846146792355906,50.0,53.755198965798144,0.8922745759521433,0.6238112594598064,-1.562052901315564,-2.8716645753605725,21.97232121817204,1.1520004272460902,0.6306017725204782,-0.6895994186401353,-1.7855038256828877,0.4063049884026171,-1.2375516221615115,-0.1416472151187591,1.5582001592270345,8.17316509555055,-40.62575776621038,0.547952203521377,6,0.7679986953735387,-0.008000373840332031,-2.716000556945801,-4.656001091003418,1.3759994506835938,3,0.02683525306123724,-1.631586872683797,26.95199966430664,-1.4842166552057952,26.871999740600586,-1.9999772936274565,27.1200008392334,0.02683525306123724 3361,2020-06-12,25.416000366210934,26.511999130249023,24.959999084472656,26.511999130249023,332250.0,-0.02004936926447809,1.832120065643496,2.174601973198731,44.83696030688602,53.070546088343896,1.229264545896335,1.1737470705743753,-0.9031214175930593,-2.3616153266437117,22.32427981135305,1.5520000457763672,0.38073736096147215,-1.1903999328613324,-2.3582970816780957,-0.02250278404456907,-1.774348507269714,-0.6064513584529507,1.9765485122222444,18.269279998899464,-32.928872299379215,0.5839485744083809,6,0.7959995269775426,0.5120000839233434,-2.034000396728512,-4.1360006332397425,1.7999992370605504,4,0.04091906646182353,1.1411834004179124,25.93600082397461,-1.631586872683797,26.95199966430664,-1.4842166552057952,26.871999740600586,0.04091906646182353 3362,2020-06-15,25.75200080871582,25.808000564575195,24.71999931335449,24.93600082397461,247375.0,0.013220036105743072,1.3448315551271404,-0.7445263731272349,44.077139871516785,52.48359210623133,0.841268926379783,0.8743859327818129,-1.1140542726749167,-2.7036703794750707,22.57710378924609,1.0880012512207067,0.23085687654461395,-0.8491994857788079,-2.0319955703497143,0.3335965987920986,-1.4405975280642593,-0.25780144349335643,1.445944086200516,37.941214419549325,-12.5177499240028,0.5913980422854526,6,0.3399991989135742,0.5239992141723633,-1.7240009307861328,-3.908000946044922,0.8879985809326207,0,0.06896547893136051,1.832120065643496,25.416000366210934,1.1411834004179124,25.93600082397461,-1.631586872683797,26.95199966430664,0.06896547893136051 3363,2020-06-16,26.392000198364254,26.607999801635746,25.8799991607666,26.36000061035156,227750.0,0.024852414163944347,2.1379419490357603,0.03921518212141116,39.402993041383326,50.439175691957864,0.20530128596865183,0.17732049921428583,-1.6218075192584394,-3.347852594681303,21.66911853050998,0.8559989929199254,0.09905948369986817,-0.16720008850098012,-1.3148161255317916,0.9804159485298314,-0.7410081070163876,0.4066079300144274,0.5581501383958987,65.5172748831636,20.08733892159229,0.5738080185154062,6,-0.30000019073485973,-0.11600017547607067,-2.265999794006344,-4.548000335693356,1.0879993438720739,1,0.03940584269331637,1.3448315551271404,25.75200080871582,1.832120065643496,25.416000366210934,1.1411834004179124,25.93600082397461,0.03940584269331637 3364,2020-06-17,26.007999420166016,26.50399971008301,25.82399940490723,26.50399971008301,249250.0,-0.014549892971811862,1.7419351117297635,-15.500208618942711,38.70968080245633,48.56444683815747,0.5170022073613367,0.576381021759321,-1.1555240309091275,-2.965328297917239,20.863344736133612,0.6800003051757812,0.07422906274199903,-0.5420008659362807,-1.7048603478767497,0.6208586160041882,-1.123430606906517,0.039428875033955535,0.7191358142535691,68.2203269970581,25.130543367150594,0.5814297409702349,6,0.0840005874633789,0.26800060272216797,-1.471998691558838,-3.8879995346069336,0.7679996490478551,2,0.03906493272577061,2.1379419490357603,26.392000198364254,1.3448315551271404,25.75200080871582,1.832120065643496,25.416000366210934,0.03906493272577061 3365,2020-06-18,25.392000198364254,25.84000015258789,25.05599975585937,25.84000015258789,342625.0,-0.02368499060039697,2.5000021287375467,0.9032251862163385,32.9268265104605,45.720741484019726,1.0643310803524137,1.1738029877439224,-0.4510979627130496,-2.355679923184166,20.17106307287804,0.9519996643066442,0.056128897624951435,-1.1080000877380414,-2.380308433804611,0.16430825832852847,-1.744154260771328,-0.4718459147047547,1.2159996032714915,35.59325800924565,-2.6747584445793393,0.6361541730332856,6,0.695999145507816,0.8839998245239293,-0.6879997253417933,-3.2720003128051722,1.3759994506835973,3,0.07624444319084,1.7419351117297635,26.007999420166016,2.1379419490357603,26.392000198364254,1.3448315551271404,25.75200080871582,0.07624444319084 3366,2020-06-19,25.17600059509277,25.70400047302246,24.84000015258789,25.27199935913086,875875.0,-0.008506600566480782,-1.2500018626460003,0.21428297733746648,36.26865714131168,44.302168134603015,1.0986326318431168,1.4018178569665167,-0.16102714895198034,-2.1496509546870435,20.025431908972386,0.8640003204345703,-0.06469911543911167,-1.2859996795654318,-2.669751275512102,0.09775191638123815,-1.9778754775387668,-0.5941238815920968,1.3279991149902415,24.152604015129384,-14.844079571074317,0.6918757979733344,6,0.9039993286132812,1.0999994277954137,-0.30000019073485973,-3.056000709533688,1.5760002136230504,4,0.08484269260709243,2.5000021287375467,25.392000198364254,1.7419351117297635,26.007999420166016,2.1379419490357603,26.392000198364254,0.08484269260709243 3367,2020-06-22,25.28000068664551,25.38400077819824,24.78400039672852,25.11199951171875,468000.0,0.00413092187378683,2.1914798638482873,-1.7500347698237388,38.496249119823105,42.27082816301991,0.7891701384065009,1.3061903586116053,-0.21246323321168603,-2.256603537624432,20.007651033362723,0.6000003814697195,-0.15577248168420965,-1.1447996139526317,-2.6154065382634855,0.32580731035822197,-1.8801030761080568,-0.40949615179720666,1.0455989837646484,27.19300722262133,-14.513326297535091,0.7353034621554264,6,0.7159986495971644,0.9959993362426722,-0.4040002822876012,-3.1600008010864293,2.519998550415039,0,0.07658223354593052,-1.2500018626460003,25.17600059509277,2.5000021287375467,25.392000198364254,1.7419351117297635,26.007999420166016,0.07658223354593052 3368,2020-06-23,25.09600067138672,25.583999633789066,24.95199966430664,25.583999633789066,264750.0,-0.007278481418554472,1.5901693166361572,-2.904735413993897,33.436060281333994,39.7949518972413,0.7763978989336024,1.459150010709486,0.045999845428596586,-2.083809221035125,19.130005538213855,0.6319999694824254,-0.33159420386787275,-1.2615996360778823,-2.847585172193618,0.3243859000378535,-2.05459240413575,-0.4686068680200144,1.0690389633178725,18.139558093759323,-23.759952180814178,0.7929927680578683,6,0.5679988861083984,1.1799993515014648,-0.13200044631958008,-2.9760007858276367,3.104000091552731,1,0.061523696085253876,2.1914798638482873,25.28000068664551,-1.2500018626460003,25.17600059509277,2.5000021287375467,25.392000198364254,0.061523696085253876 3369,2020-06-24,25.143999099731445,25.351999282836914,24.72800064086914,24.832000732421875,256375.0,0.0019125927263563547,-1.400001467195346,-0.6393422760033097,35.909803268140024,38.229374482590195,0.4972556326313047,1.2895042242414938,0.07094686203419798,-2.134672835737746,17.89701774826312,0.6239986419677734,-0.44251226812118105,-1.094401168823243,-2.6683156869991578,0.479513349352672,-1.8813584279112021,-0.3074439097352837,0.8765365028381353,37.40994977770459,-6.858747399357803,0.7869572590879582,6,0.5200004577636719,1.1320009231567383,0.12800073623657227,-2.7159996032714844,2.5760002136230433,2,0.09290488888578707,1.5901693166361572,25.09600067138672,2.1914798638482873,25.28000068664551,-1.2500018626460003,25.17600059509277,0.09290488888578707 3370,2020-06-25,25.95199966430664,25.983999252319336,24.81599998474121,25.11199951171875,552875.0,0.03213492656320627,1.58407109520715,2.692322270245817,39.32925865257867,37.61740763211161,-0.34446054086399513,0.4006014309026078,-0.6387726562040079,-2.9378034767482717,16.172395154554163,1.167999267578125,-0.5774478047558489,-0.2220005989074707,-1.7272622025962896,1.2832610047813482,-0.9746314007518819,0.5306302029369405,-1.232000350952152,97.45225928428789,52.90874964432372,0.7526308018444101,6,-0.28800010681152344,0.32400035858154297,-0.679999828338623,-3.5240001678466797,3.168001174926758,3,0.03175090226440336,-1.400001467195346,25.143999099731445,1.5901693166361572,25.09600067138672,2.1914798638482873,25.28000068664551,0.03175090226440336 3371,2020-06-26,26.11199951171875,26.30400085449219,25.607999801635746,25.856000900268555,803000.0,0.006165222313568641,1.1749988824151512,0.3047601963660474,40.597000266530706,37.23072545377981,-0.44181161016432213,0.1460164772571737,-0.6937689868964583,-3.0908039565694025,14.896646582684134,0.6960010528564453,-0.7197821245037055,0.002799320220947976,-1.385855066388391,1.391453706830287,-0.6915278730837215,0.6971265135256175,-1.3839988708496094,87.81717533324115,44.73482627907849,0.6943271933046694,6,-0.4439992904663086,0.1640005111694336,-0.5679998397827148,-3.684000015258789,3.2159996032714844,4,0.02512255474862024,1.58407109520715,25.95199966430664,-1.400001467195346,25.143999099731445,1.5901693166361572,25.09600067138672,0.02512255474862024 3372,2020-06-29,27.24799919128418,27.368000030517575,26.3439998626709,26.399999618530273,378625.0,0.0435048905027593,-1.1333357175213907,3.312516298233458,53.008959780203,38.742499535870884,-1.5011493805945655,-0.9936742718841209,-1.75762772847607,-4.218236909582124,14.132429879746208,1.2560005187988246,-0.7298388930503172,1.1087990760803237,-0.3528706268995734,2.5704687790602208,0.37796422459037515,1.8396339275702722,-2.4569585418701188,95.45451261451332,51.12845238050524,0.7308348514899488,6,-1.1999988555908203,-0.9719991683959961,-1.7039995193481445,-4.819999694824219,1.9680004119873047,0,-0.01820311205554548,1.1749988824151512,26.11199951171875,1.58407109520715,25.95199966430664,-1.400001467195346,25.143999099731445,-0.01820311205554548 3373,2020-06-30,27.03199958801269,27.47200012207031,26.871999740600586,27.256000518798828,229250.0,-0.007927172991864295,-1.2058812185980172,-0.2641521741086331,50.626566116520976,40.06659790410029,-1.324057518831495,-0.7758692822167426,-1.4733466475204828,-3.984237456127513,13.704300950918224,0.600000381469723,-0.6637632952162242,0.8663994789123493,-0.6413590514940815,2.37415800931878,0.11252021370913212,1.6202787441155664,-2.0863413757324203,83.96499208283342,39.57884684331661,0.7538792652032155,6,-0.9319992065429652,-0.7559995651245082,-1.3399991989135707,-4.604000091552731,4.392000198364261,1,0.02841075986803543,-1.1333357175213907,27.24799919128418,1.1749988824151512,26.11199951171875,1.58407109520715,25.95199966430664,0.02841075986803543 3374,2020-07-01,26.78400039672852,27.3439998626709,26.77599906921387,26.97599983215332,151750.0,-0.009174282149447377,-4.461491201526016,0.8571367750614908,57.549857356337476,42.80249022030885,-1.0665676398644273,-0.5590532912787758,-1.1404867160701357,-3.708001413253694,12.877551697186574,0.5680007934570277,-0.6175625635640145,0.6200002670288107,-0.8849174752510756,2.124918009308697,-0.13245860411113242,1.3724591381687539,-1.6362348316650461,74.09639722256756,24.09147760648537,0.7524588711399435,7,-0.6840000152587926,-0.5080003738403356,-0.8900003433227575,-4.356000900268558,4.44000053405761,2,0.05286739640221505,-1.2058812185980172,27.03199958801269,-1.1333357175213907,27.24799919128418,1.1749988824151512,26.11199951171875,0.05286739640221505 3375,2020-07-02,26.959999084472656,27.30400085449219,26.8799991607666,27.1200008392334,199625.0,0.0065710381248962335,-1.6499973178044365,0.8333449231594683,64.64339930912824,45.95523935006624,-1.113892932834034,-0.7402410034947806,-1.237630254449872,-3.8570079008897764,12.215592677634367,0.5200004577636719,-0.5849661480974113,0.7751990318298354,-0.7629648719412394,2.31336293560091,0.006117079944296222,1.5442809837153746,-1.6262947548486366,72.5321378980081,17.748125605410515,0.7690819518855374,7,-0.8599987030029297,-0.6839990615844727,-1.037999153137207,-4.503999710083008,4.224000930786133,3,0.028189920426204607,-4.461491201526016,26.78400039672852,-1.2058812185980172,27.03199958801269,-1.1333357175213907,27.24799919128418,0.028189920426204607 3376,2020-07-06,27.04800033569336,27.327999114990234,26.93600082397461,27.327999114990234,197125.0,0.0032641414765992582,1.8,1.7499731782040124,62.89809382689052,48.666555428629295,-1.0151829511860413,-0.8749938684408392,-1.2356171425175546,-3.9159538281934196,11.07804232945598,0.391998291015625,-0.5131482808311318,0.8644002914428697,-0.6708840274196,2.3996846103053393,0.09675813201163308,1.6320424508741063,-1.5432323426736367,62.411375099975345,5.269792445664123,0.7676421594312356,7,-0.9479999542236328,-0.8840007781982422,-0.9039998054504395,-4.468000411987305,4.1280002593994105,0,0.07660457253121833,-1.6499973178044365,26.959999084472656,-4.461491201526016,26.78400039672852,-1.2058812185980172,27.03199958801269,0.07660457253121833 3377,2020-07-07,26.959999084472656,27.408000946044922,26.76799964904785,26.81599998474121,284750.0,-0.003253521522054048,-4.333349227920432,-0.5142847411444141,56.35061619924809,51.212617197286406,-0.7418233381692119,-0.8428052163680668,-1.0632157565252491,-3.800263643399525,9.797520219786856,0.6400012969970703,-0.3399191787848892,0.7843991279602065,-0.7318902630081894,2.3006885189286024,0.02625443247600856,1.5425438234444044,-1.2978525211288883,27.272628752719598,-27.619395049977186,0.7581446954841974,7,-0.8599987030029297,-0.7959995269775391,-0.8079986572265625,-4.379999160766602,4.824001312255863,1,0.08783383200785799,1.8,27.04800033569336,-1.6499973178044365,26.959999084472656,-4.461491201526016,26.78400039672852,0.08783383200785799 3378,2020-07-08,26.88800048828125,27.11199951171875,26.66399955749512,26.93600082397461,162375.0,-0.0026705711660380826,1.2400125885729911,-0.33333774851980874,60.5769460018083,53.95341083436066,-0.434600436709772,-0.8111336662071764,-0.9226772413237931,-3.700585950505534,9.020929307477665,0.44799995422362926,-0.17188029827649842,0.7116004943847649,-0.8062520928488439,2.2294530816183737,-0.047325799232037724,1.4705267880015676,-1.081065640239359,30.107595796662324,-22.144312606748088,0.7589262936168041,7,-0.7440004348754883,-0.7920007705688512,-0.7360000610351562,-4.308000564575195,4.527999877929684,2,0.08658134010391949,-4.333349227920432,26.959999084472656,1.8,27.04800033569336,-1.6499973178044365,26.959999084472656,0.08658134010391949 3379,2020-07-09,26.56800079345703,26.90399932861328,26.256000518798828,26.856000900268555,194375.0,-0.011901208309025635,2.3750204892586613,5.999960263848049,65.21741276611712,56.82987240253159,0.12140316661414374,-0.549553114614465,-0.5483064631957433,-3.359213206405702,8.007690152301668,0.6479988098144531,-0.02050081580927099,0.41080074310302805,-1.075121748645607,1.8967232348516632,-0.3321605027712913,1.1537619889773474,-0.6278607234928657,27.083347130699693,-26.149034649814723,0.7429612458743179,7,-0.028000831604003906,-0.47200107574463246,-0.3340005874633789,-3.9880008697509766,4.567998886108398,3,0.18277622884277478,1.2400125885729911,26.88800048828125,-4.333349227920432,26.959999084472656,1.8,27.04800033569336,0.18277622884277478 3380,2020-07-10,26.631999969482425,26.856000900268555,26.408000946044922,26.66399955749512,168000.0,0.0024088818922782806,1.1538341624447308,0.11110963939203285,69.61208125765938,60.05377029043478,0.183279701165727,-0.588931073545222,-0.5712861686391086,-3.392053116576424,8.045059408835819,0.4479999542236328,0.1926979976801242,0.4399999618530295,-1.0566715711777555,1.9366714948838144,-0.308335804662363,1.188335728368422,-0.569311095349768,32.63882910030164,-23.269299818472497,0.7483357665153929,7,0.23200035095214488,-0.5360002517700266,-0.3779993057251012,-4.052000045776371,4.104000091552734,4,0.17242418769020995,2.3750204892586613,26.56800079345703,1.2400125885729911,26.88800048828125,-4.333349227920432,26.959999084472656,0.17242418769020995 3381,2020-07-13,26.45599937438965,27.215999603271484,26.416000366210934,26.847999572753906,238125.0,-0.006608613521119522,-2.3898400973074403,12.250163914883471,65.53910874719739,61.44600906454528,0.4617681171471233,-0.3489102724940878,-0.3348332013162718,-3.1822791856243597,8.355923568268683,0.7999992370605504,0.39628528526131745,0.21199941635131836,-1.2428337117026125,1.6668325444052492,-0.5154171476756453,0.939415980378282,-0.28056560042197987,17.361005331302362,-40.437006130544944,0.727416564026965,7,0.4080009460449219,-0.35999965667724965,-0.20199871063232422,-3.8759994506835938,4.112001419067383,0,0.1787118518548958,1.1538341624447308,26.631999969482425,2.3750204892586613,26.56800079345703,1.2400125885729911,26.88800048828125,0.1787118518548958 3382,2020-07-14,27.52799987792969,27.70400047302246,26.511999130249023,26.511999130249023,276750.0,0.04052012885129486,-1.3464576093955625,-2.5918373304917837,76.02740508974998,64.26832450601516,-0.6328928457947569,-1.350264057953968,-1.3277780798645118,-4.215334978163543,8.644098935267182,1.2480010986328125,0.5638289180602953,1.1951999664306676,-0.3473506412147742,2.7377505740761094,0.4239246626079485,1.9664752702533868,-1.2488407961138108,87.84526238558237,23.996729932185218,0.7712753038227208,7,-0.5479993820190465,-1.3159999847412145,-1.1439990997314489,-4.319999694824222,2.992000579833981,1,0.13251964303036146,-2.3898400973074403,26.45599937438965,1.1538341624447308,26.631999969482425,2.3750204892586613,26.56800079345703,0.13251964303036146 3383,2020-07-15,27.43199920654297,28.12800025939941,27.399999618530273,27.86400032043457,269750.0,-0.003487382730762434,-1.9354847392971126,-0.4251976338381406,74.23729279300937,66.12248399897871,-0.5299110780615166,-1.235709856396788,-1.152723133295801,-4.0845123005691235,9.5102635336048,0.7280006408691371,0.7237590490244656,1.0471993446350112,-0.5719687855680071,2.6663674748380295,0.2376152795335038,1.8567834097365186,-1.0159988403320348,62.82045142628343,-4.19176525578753,0.809584065101509,7,-0.23999881744384766,-1.0079994201660192,-1.031998634338379,-4.2239990234375,3.1360015869140625,2,0.15864688378773106,-1.3464576093955625,27.52799987792969,-2.3898400973074403,26.45599937438965,1.1538341624447308,26.631999969482425,0.15864688378773106 3384,2020-07-16,27.02400016784668,27.511999130249023,26.76799964904785,27.47200012207031,237500.0,-0.014873106244439382,1.8181906850225595,1.0370342571293512,62.40741958998163,65.87404180796241,-0.09419332988120033,-0.7880980714527723,-0.6772916851948665,-3.636812434707849,10.1636817595001,0.7439994812011719,0.7084106271531923,0.5884002685546861,-1.044684406667109,2.221484943776481,-0.22814206905621148,1.4049426061655836,-0.5120010375976562,35.81392254165404,-26.218122681818727,0.8165423376108982,7,0.1680002212524414,-0.6000003814697301,-0.6239995956420898,-3.815999984741211,2.8239994049072266,3,0.16252220881754886,-1.9354847392971126,27.43199920654297,-1.3464576093955625,27.52799987792969,-2.3898400973074403,26.45599937438965,0.16252220881754886 3385,2020-07-17,27.327999114990234,27.43199920654297,26.79199981689453,27.007999420166016,269000.0,0.011249220887189493,1.4242406727740369,-0.7142851060749968,63.62007673836319,65.95426213145937,-0.3805173242490696,-0.9903984146186495,-0.9107407341136877,-3.8940857381451437,10.402471640363284,0.6399993896484375,0.7342432522247258,0.7955992698669441,-0.8062390048565895,2.3974375445904776,-0.0053198674948227165,1.5965184072287109,-0.6220798492431641,53.270958275632154,-5.272265152650974,0.8009191373617669,7,-0.13599872589111328,-0.9039993286132848,-0.8959989547729492,-4.119998931884766,3.128000259399414,4,0.1393442874669295,1.8181906850225595,27.02400016784668,-1.9354847392971126,27.43199920654297,-1.3464576093955625,27.52799987792969,0.1393442874669295 3386,2020-07-20,27.312000274658203,27.71999931335449,27.28000068664551,27.351999282836914,133750.0,-0.0005854376774790948,-7.461659789088016,-0.12499701976491906,50.95695512877186,65.35496645696202,-0.3611060545707083,-0.8497373976689424,-0.8579982159006434,-3.8247207931528706,10.567086732273934,0.43999862670897727,0.7323606830846998,0.6728004455566392,-0.8300243332443529,2.1756252243576313,-0.07861194384385684,1.4242128349571352,-0.5440006256103516,49.50498672174694,-4.188719438890793,0.7514123894004956,7,-0.11999988555908203,-0.8880004882812536,-0.9960002899169922,-3.8199996948242188,3.1359996795654332,0,0.12536613034358957,1.4242406727740369,27.327999114990234,1.8181906850225595,27.02400016784668,-1.9354847392971126,27.43199920654297,0.12536613034358957 3387,2020-07-21,27.215999603271484,27.79199981689453,27.07999992370605,27.607999801635746,228875.0,-0.003514963035343599,-1.14457942072863,9.80024796147069,52.85360080411623,64.49681699055179,-0.25141144186785525,-0.6337527116641652,-0.7449545927379546,-3.6545493279691605,10.585080499890918,0.7119998931884801,0.6720235771859322,0.47999982833862376,-0.8984556063163858,1.8584552629936333,-0.209227888988881,1.1692275456661285,-0.4239997863769531,32.941158321085254,-16.224344165288805,0.6892277173275052,7,-0.02399921417236328,-0.7919998168945348,-1.1459994316101074,-3.3999996185302734,3.232000350952152,1,0.12316289091151456,-7.461659789088016,27.312000274658203,1.4242406727740369,27.327999114990234,1.8181906850225595,27.02400016784668,0.12316289091151456 3388,2020-07-22,26.63999938964844,27.23200035095215,26.447999954223636,27.11199951171875,322125.0,-0.02116402932170114,1.2022427362882775,1.2040813347540928,47.97295773437794,62.580766431469655,0.3192866859186587,0.06730148602630592,-0.16831139014826846,-3.007741135187647,10.541809539810584,0.7840003967285121,0.6036735056530063,-0.1732003211975055,-1.3180822496131306,0.9716816072181196,-0.7456412854053163,0.39924064301030526,1.4880008697509695,14.285673738332783,-30.415660058994483,0.5724409642078118,7,0.6280012130737269,-0.2119989395141637,-0.455999374389652,-2.82399940490723,3.880001068115231,2,0.1456456890769633,-1.14457942072863,27.215999603271484,-7.461659789088016,27.312000274658203,1.4242406727740369,27.327999114990234,0.1456456890769633 3389,2020-07-23,27.479999542236328,27.511999130249023,26.64800071716309,26.73600006103516,323750.0,0.03153153798172714,1.1386134874322424,-1.5762696796301727,56.16698893140511,61.086867284108074,-0.4221336396725768,-0.6205332657589366,-1.0004734527951058,-3.780654731580448,10.389325232355832,0.8719997406005824,0.6058443517168541,0.5499998092651381,-0.32197688334810337,1.4219765018783797,0.11401146295851561,0.9859881555717607,0.6144007110595666,76.78569147781211,34.13397101890708,0.4359883463066213,7,-0.2079992294311559,-1.0519990921020508,-1.295999526977539,-3.5079994201660156,2.8080005645751953,3,0.11237268204733741,1.2022427362882775,26.63999938964844,-1.14457942072863,27.215999603271484,-7.461659789088016,27.312000274658203,0.11237268204733741 3390,2020-07-24,26.77599906921387,27.447999954223636,26.6560001373291,27.447999954223636,219125.0,-0.025618649372261437,1.357139207883708,-0.9032276258107562,47.18541667406795,59.04756816487147,0.34021884674575986,0.1563821612947045,-0.27163723563462483,-3.007104443583824,10.968965112896791,0.8239994049072266,0.5773566067821712,-0.19520063400268128,-0.9414070740930995,0.551005806087737,-0.5683038540478904,0.17790258604252784,1.2854731781005775,24.40469854947831,-15.097043091680142,0.37310322004520996,7,0.5120010375976527,-0.3479986190795934,-0.5919990539550817,-2.5359983444213903,2.95200157165527,4,0.11472963139859527,1.1386134874322424,27.479999542236328,1.2022427362882775,26.63999938964844,-1.14457942072863,27.215999603271484,0.11472963139859527 3391,2020-07-27,26.76799964904785,27.07999992370605,26.488000869750977,26.743999481201172,340500.0,-0.00029875337780460587,-1.2089624471117273,-0.035714488450905704,47.979802642273576,55.93116789292964,0.443800062067254,0.22772279536109252,-0.2378671352073667,-2.9378372359806697,11.373424004903827,0.5919990539550746,0.5546799356633763,-0.23600006103515625,-0.8728447049492054,0.4008445828788929,-0.554422382992179,0.08242226092186655,1.2612031524047822,23.80950353583284,-16.527007605357774,0.31842232195702375,7,0.5200004577636719,-0.3399991989135742,-0.5859999656677246,-2.1919994354248047,3.464000701904297,0,0.13777644103760966,1.357139207883708,26.77599906921387,1.1386134874322424,27.479999542236328,1.2022427362882775,26.63999938964844,0.13777644103760966 3392,2020-07-28,26.75200080871582,27.07200050354004,26.67200088500977,26.847999572753906,222750.0,-0.0005976853161159257,-2.1250139699144515,-3.999920527696098,48.55196167429241,53.07724221307221,0.377886315119099,0.21571736695624466,-0.19755756413573167,-2.8642569642968496,10.78053789234237,0.3999996185302699,0.5105544924961833,-0.2271989822387681,-0.8626647802298031,0.40826681575226687,-0.5449318812342838,0.0905339167567476,1.2455779357922339,28.571531006987406,-12.519420718409584,0.3177328989955172,7,0.3679990768432617,-0.32400035858154297,-0.5740008354187012,-1.832000732421875,3.5679988861083984,1,0.13815785861907037,-1.2089624471117273,26.76799964904785,1.357139207883708,26.77599906921387,1.1386134874322424,27.479999542236328,0.13815785861907037 3393,2020-07-29,27.79999923706055,27.90399932861328,26.78400039672852,26.90399932861328,271250.0,0.03917458121499795,1.0289834039950594,-9.333452544157714,61.356926240691834,52.96052072981779,-0.6843929263727162,-0.8135030995152057,-1.252925555560001,-3.845823796381051,10.43300603132224,1.151998519897461,0.5258950467216081,0.7823994636535687,0.04833185654349492,1.5164670707636425,0.4153656600985336,1.1494332672086038,0.16658793164181418,92.65535277232642,47.73565508502455,0.36703380355503684,7,-0.6239995956420934,-1.371998786926273,-1.6639995574951207,-2.879999160766605,1.7840003967285156,2,0.0952518269724627,-2.1250139699144515,26.75200080871582,-1.2089624471117273,26.76799964904785,1.357139207883708,26.77599906921387,0.0952518269724627 3394,2020-07-30,28.20000076293945,28.52799987792969,27.52799987792969,27.60000038146973,381875.0,0.014388544491240607,-1.6881670260029842,0.669643351314059,63.611121965046436,52.95952575500482,-1.0058072534831197,-1.1615347012376098,-1.6222730688084646,-4.157999147804148,10.415044822119059,1.0,0.3937069374176012,1.1116009712219217,0.2168427827184125,2.006359159725431,0.6642218769701671,1.5589800654736763,-1.7520008087158132,83.92160419317679,35.90150200174365,0.4473790942517553,7,-0.7120008468627859,-1.5720005035400355,-2.230000972747799,-3.2800006866455043,1.1040000915527415,3,0.08226949049849575,1.0289834039950594,27.79999923706055,-2.1250139699144515,26.75200080871582,-1.2089624471117273,26.76799964904785,0.08226949049849575 3395,2020-07-31,27.71999931335449,28.399999618530273,26.944000244140625,28.24799919128418,357250.0,-0.017021327538961684,2.499995415031361,-0.8799992370610483,60.42216450129304,54.011215685284945,-0.5189232706626932,-0.6552727624149206,-1.123010854854389,-3.605994429651009,10.100287398163195,1.4559993743896484,0.2606072991453061,0.5935995101928668,-0.3418276899577819,1.5290267103435156,0.12588591011754247,1.0613131102681912,-1.2303993606567296,60.3921099306526,8.142966487418505,0.46771360007532453,7,-0.23199939727782493,-1.0479993820190394,-1.7499995231628382,-2.7999992370605433,0.9120006561279368,4,0.09264072355946507,-1.6881670260029842,28.20000076293945,1.0289834039950594,27.79999923706055,-2.1250139699144515,26.75200080871582,0.09264072355946507 3396,2020-08-03,29.1200008392334,29.50399971008301,28.0,28.0,655875.0,0.050505106802237076,-1.6857117555598382,-2.121214201080817,62.45307346604204,55.07782375883226,-1.827690386203603,-1.9943368137174957,-2.472385889226473,-4.912857990367904,10.107521237344343,1.7840003967285227,0.26730116051015074,1.8900010108947747,0.5995499651129812,3.180452056676568,1.244775488003878,2.5352265337856714,-2.5896328880310016,86.44071221181802,37.09581934159543,0.6452255228908973,8,-1.1440010070800746,-1.5640010833740199,-3.150001049041748,-4.200000762939453,0.3279991149902379,0,0.020879113465428922,2.499995415031361,27.71999931335449,-1.6881670260029842,28.20000076293945,1.0289834039950594,27.79999923706055,0.020879113465428922 3397,2020-08-04,29.327999114990234,29.423999786376953,28.79999923706055,28.79999923706055,373250.0,0.007142797725355754,-1.363638990838963,0.4714281091888123,64.57564997677399,56.922567341320715,-1.904918480838674,-2.12477257271523,-2.629133822659856,-5.014577852183031,10.348650035218219,0.6240005493164027,0.25257152067955246,1.9795992851257331,0.39292232531431637,3.56627624493715,1.186260805220023,2.7729377650314433,-2.678685893432611,93.52938825283303,43.99343305811036,0.7933384799057092,8,-1.3319988250732422,-1.4479990005493164,-3.355998992919922,-4.407999038696289,0.14400100708007457,1,0.03082382921581095,-1.6857117555598382,29.1200008392334,2.499995415031361,27.71999931335449,-1.6881670260029842,28.20000076293945,0.03082382921581095 3398,2020-08-05,29.215999603271484,29.78400039672852,29.12800025939941,29.351999282836914,363125.0,-0.0038188596255618323,-3.2051510909234904,-0.2575752102418883,67.6546395315934,58.198972963563854,-1.5523301682377024,-1.9282870513055208,-2.4795397286755865,-4.816182441712442,10.855898951887442,0.6560001373291087,0.3135287014587824,1.7511998176574721,-0.023672471074306145,3.5260721063892504,0.863763673291583,2.6386359620233613,-2.452498922172847,79.9999731359361,27.541537768961028,0.8874361443658886,8,-1.0799989700317383,-1.1959991455078125,-3.053999423980713,-4.295999526977539,0.04000091552734375,2,0.0377875173379012,-1.363638990838963,29.327999114990234,-1.6857117555598382,29.1200008392334,2.499995415031361,27.71999931335449,0.0377875173379012 3399,2020-08-06,31.423999786376953,32.880001068115234,30.68000030517578,31.992000579833984,753500.0,0.0755750346758024,-1.1400788172952754,4.176486262850091,75.2465539813554,61.31687710881801,-3.511289186761001,-3.956696745850536,-4.658587892634031,-6.914873123413756,12.586514951812067,3.66400146484375,0.4396329185059358,3.716400051116942,1.260245795762323,6.172554306471561,2.4883229234396325,4.944477178794251,-4.479269122340522,75.47167992535122,22.161124166334872,1.228077127677309,8,-1.7399988174438477,-1.8559989929199219,-5.235999584197998,-6.303998947143555,-2.3999996185302734,3,-0.05855397674059204,-3.2051510909234904,29.215999603271484,-1.363638990838963,29.327999114990234,-1.6857117555598382,29.1200008392334,-0.05855397674059204 3400,2020-08-07,31.22400093078613,31.56800079345703,30.511999130249023,31.29599952697754,400125.0,-0.0063645257430764435,2.428570543902998,0.12675791481417434,73.5776330712568,64.16108048981614,-2.9211820665058283,-3.578509709438176,-4.422079569435052,-6.643045012772223,14.335575495784719,1.0560016632080078,0.6451661394355277,3.2868011474609347,0.428419784768689,6.14518251015318,1.8576104661148136,4.715991828807056,-3.8044486344233945,66.06557838380373,11.766632173357891,1.4291906813461226,8,-1.4479999542236293,-1.656000137329098,-5.036000728607174,-5.70000076293945,-2.3280010223388636,4,-0.061491161256047255,-1.1400788172952754,31.423999786376953,-3.2051510909234904,29.215999603271484,-1.363638990838963,29.327999114990234,-0.061491161256047255 3401,2020-08-10,31.18400001525879,31.62400054931641,30.36000061035156,31.24799919128418,221375.0,-0.001281095129865295,2.098031882567425,0.8888947758821221,74.07767307163925,66.99727064507691,-2.4461332164961043,-3.337239394451821,-4.350697262921955,-6.514367857810761,15.661785410201501,1.2639999389648509,0.7664998761987398,3.0104001998901353,-0.10287161643145026,6.123672016211721,1.4537642917293425,4.567036108050928,-3.327611817155855,58.43136539921533,1.3716976784338328,1.5566359081607932,8,-1.351999282836914,-1.6159992218017578,-4.995999813079834,-5.659999847412109,-2.8959999084472656,0,-0.08183684083272291,2.428570543902998,31.22400093078613,-1.1400788172952754,31.423999786376953,-3.2051510909234904,29.215999603271484,-0.08183684083272291 3402,2020-08-11,31.17600059509277,31.49600028991699,31.03199958801269,31.263999938964844,285625.0,-0.0002565232222326852,-1.4680799257353705,1.375007450676577,79.56205559106554,69.02006279511843,-1.949617926271781,-3.2063175845317957,-4.2862615620159055,-6.436126774332099,16.50071930141569,0.4640007019042969,1.011775605848257,2.8200007438659647,-0.5508154110041055,6.190816898736035,1.1345926664309296,4.505408821301,-2.9177233673888523,54.5842189302277,-7.560305884002297,1.6854080774350353,8,-1.2639999389648402,-1.6079998016357386,-5.044000625610348,-5.6280002593994105,-3.0,1,-0.05542727123058655,2.098031882567425,31.18400001525879,2.428570543902998,31.22400093078613,-1.1400788172952754,31.423999786376953,-0.05542727123058655 3403,2020-08-12,31.78400039672852,32.14400100708008,31.09600067138672,31.28000068664551,238625.0,0.019502174430015007,-1.40367120974496,-5.727312135595928,78.92474226434112,70.72157616170672,-2.16022711231059,-3.6591666072988325,-4.824954185139131,-6.896187456471207,17.054037693628885,1.0480003356933594,1.2977864718226222,3.2104004859924338,-0.4580086685048492,6.878809640489717,1.3761959087437923,5.044605063241075,-3.1559852617916953,56.507917766041224,-3.628260096232104,1.8342045772486408,8,-1.8719997406005895,-2.215999603271488,-5.652000427246097,-6.23600006103516,-3.7600002288818395,2,-0.07274100949533657,-1.4680799257353705,31.17600059509277,2.098031882567425,31.18400001525879,2.428570543902998,31.22400093078613,-0.07274100949533657 3404,2020-08-13,31.416000366210934,32.05599975585937,31.3439998626709,31.64800071716309,180000.0,-0.011578153345211506,-2.7872197957723595,-0.4603184214410471,82.65767513366062,73.192188454192,-1.4394351074400475,-3.1044235618135616,-4.400552444969936,-6.39097753902708,18.549215242274908,0.7119998931884695,1.606645429165816,2.6228004455566385,-1.1784547458047605,6.4240556369180375,0.722172849875939,4.523428041237338,-2.4478263566198386,59.192798263714295,-5.237493447024136,1.9006275956807004,8,-0.9759998321533168,-1.8479995727539027,-5.296000480651852,-5.868000030517575,-4.120000839233395,3,-0.06875476897865285,-1.40367120974496,31.78400039672852,-1.4680799257353705,31.17600059509277,2.098031882567425,31.18400001525879,-0.06875476897865285 3405,2020-08-14,31.13599967956543,31.66399955749512,30.959999084472656,31.66399955749512,195125.0,-0.008912677724140061,1.6666690749356767,2.275858100053384,79.60954688054343,75.09846327802549,-0.6972389927907336,-2.660937160231839,-4.057472106164731,-5.991757635499198,19.932901265455705,0.7040004730224645,1.7747681891571965,2.1523997306823723,-1.7206426960422476,6.025442157406996,0.21587851732006058,4.088920944044684,-1.854879505292402,43.49769600034224,-24.99389221076259,1.9365212133623113,8,-0.29599952697753906,-1.4919986724853516,-4.817999839782715,-5.423999786376953,-3.8559989929199183,4,-0.0678314341422882,-2.7872197957723595,31.416000366210934,-1.40367120974496,31.78400039672852,-1.4680799257353705,31.17600059509277,-0.0678314341422882 3406,2020-08-17,30.73600006103516,31.447999954223636,30.68000030517578,31.22400093078613,280625.0,-0.012846853245338075,-1.559997202557129,0.9242442851775661,75.6700975181118,76.33117967150747,-0.049062829678252484,-2.098878190639976,-3.614761918614736,-5.457687292595914,20.92911394171667,0.7679996490478551,1.9038273796916982,1.5812001228332555,-2.2834206658515335,5.4458209115180445,-0.351110271509139,3.51351051717565,-1.166969415254755,3.82511810182447,-66.83618914978027,1.9323103943423936,8,0.2680006027221644,-1.0879993438720739,-4.2560000419616735,-4.9839992523193395,-4.0559997558593786,0,-0.05986465867172197,1.6666690749356767,31.13599967956543,-2.7872197957723595,31.416000366210934,-1.40367120974496,31.78400039672852,-0.05986465867172197 3407,2020-08-18,30.56800079345703,31.016000747680664,30.12800025939941,30.49600028991699,315375.0,-0.005465879335128765,-1.1980194747713084,-0.14754175249069745,70.11628725774868,76.60469608552474,0.3501503491086311,-1.7569597551228249,-3.4066710798083513,-5.167879074580831,22.01679743235919,0.8880004882812536,2.1067044041947938,1.245600795745851,-2.555203552954069,5.046405144445771,-0.6548013786041089,3.146002970095811,-0.7340925138898413,21.825415221885443,-44.15135849889344,1.90040217434996,8,0.935999870300293,-0.9040002822875977,-4.088000774383545,-4.815999984741211,-3.3200016021728516,1,-0.07458782476652948,-1.559997202557129,30.73600006103516,1.6666690749356767,31.13599967956543,-2.7872197957723595,31.416000366210934,-0.07458782476652948 3408,2020-08-19,30.520000457763672,31.10400009155273,30.167999267578125,30.60000038146973,235750.0,-0.0015702805040371803,-1.3877501867201152,-1.1111022808551165,67.76960583798285,75.77392406959444,0.6733896469779879,-1.4792155539389107,-3.310315299781479,-4.994302051860931,24.04348280937423,0.9360008239746058,2.203613941424422,1.0036004066467292,-2.6123086946374485,4.619509507930907,-0.8043541439953579,2.8115549572888163,-0.4424047551126371,20.33196580621632,-41.58313485738995,1.807954550642088,8,0.6160001754760742,-0.8559999465942383,-3.9240002632141113,-4.767999649047852,-3.1359996795654332,2,-0.07680209133400051,-1.1980194747713084,30.56800079345703,-1.559997202557129,30.73600006103516,1.6666690749356767,31.13599967956543,-0.07680209133400051 3409,2020-08-20,30.56800079345703,30.75200080871582,30.15999984741211,30.288000106811523,223250.0,0.0015727501629558827,-1.2089538429785887,-3.5000119209401683,73.35959692859234,75.74969783152062,0.5489215217096763,-1.353398215688287,-3.3109844697639836,-4.932799435239801,25.83030370457835,0.5920009613037109,2.2806768304661027,0.8972006797790542,-2.614807082738011,4.409208442296119,-0.8588032014794784,2.6532045610375867,2.312000274658203,28.64588119298761,-32.07959232352605,1.756003881258532,8,0.5679998397827148,-0.9040002822875977,-3.760000705718994,-4.668000221252441,-2.5279998779296875,3,-0.08322430514182944,-1.3877501867201152,30.520000457763672,-1.1980194747713084,30.56800079345703,-1.559997202557129,30.73600006103516,-0.08322430514182944 3410,2020-08-21,29.847999572753906,30.607999801635746,29.57600021362305,30.56800079345703,612125.0,-0.02355408276674864,1.5800014305128158,-2.571426625159229,56.72081739913781,73.8211583123538,1.176982887036953,-0.412604538844235,-2.5182890038842487,-4.105603910097759,27.441256638460978,1.0319995880126953,2.3429471357080693,0.023599433898926492,-3.213264226644121,3.260463094441974,-1.5948323963725954,1.6420312641704484,2.9776014709472634,14.529882308829349,-41.168864245819705,1.6184318302715235,8,1.0120010375976562,-0.18399906158447266,-3.039999485015869,-3.9479990005493164,-1.4879989624023473,4,-0.08549986874517057,-1.2089538429785887,30.56800079345703,-1.3877501867201152,30.520000457763672,-1.1980194747713084,30.56800079345703,-0.08549986874517057 3411,2020-08-24,30.45599937438965,30.76000022888184,29.84000015258789,30.07999992370605,243500.0,0.02036986767417215,-1.1495354174558339,-0.5222205738990428,59.6973887754369,71.61397311061728,0.5083105940728707,-0.7695998960865609,-3.02826701793893,-4.60153020449561,29.41855593951095,0.9200000762939489,2.136562826130074,0.4471992492675767,-2.4599381286538957,3.354336627189049,-1.0063694396931595,1.900767938228313,2.239617636108399,57.591572713927675,6.402280506477311,1.4535686889607369,8,0.40400123596191406,-0.7919988632202148,-3.6479992866516113,-4.379999160766602,-1.5439987182617188,0,-0.10428154560624348,1.5800014305128158,29.847999572753906,-1.2089538429785887,30.56800079345703,-1.3877501867201152,30.520000457763672,-0.10428154560624348 3412,2020-08-25,30.447999954223636,30.64800071716309,30.22400093078613,30.479999542236328,308250.0,-0.00026265498851885116,1.3043345306029308,-0.08510541160236786,60.78431699921163,69.59837030338068,0.44944743263977927,-0.49593506925858577,-2.9311497229895487,-4.490584966385757,31.50271095176558,0.42399978637696023,1.9449114292704763,0.25439987182617685,-2.2185064070871654,2.727306150739519,-0.9820532676304943,1.490853011282848,2.1228323843994126,57.06805040993046,9.129725495408351,1.236453139456672,8,0.3680000305175746,-0.7839994430542028,-3.6399998664855993,-4.3719997406005895,-1.4400005340576207,1,-0.12375195923255289,-1.1495354174558339,30.45599937438965,1.5800014305128158,29.847999572753906,-1.2089538429785887,30.56800079345703,-0.12375195923255289 3413,2020-08-26,30.447999954223636,30.61599922180176,30.20800018310547,30.31999969482422,220250.0,0.0,-1.318181079279778,-4.000059605412726,36.07306060350397,64.42230202225215,0.26821138554697654,-0.3029123276165784,-2.860826680508456,-4.387999120776758,32.63759049216486,0.4079990386962926,1.741950822030848,0.12199983596802255,-2.0800236283869076,2.3240233003229527,-0.9790118962094425,1.2230115681454876,2.0030390993994125,73.64862579076836,27.987148879593427,1.101011732177465,8,0.17199993133544922,-0.7839994430542028,-3.6399998664855993,-4.3719997406005895,-1.2800006866455114,2,-0.1050972401389394,1.3043345306029308,30.447999954223636,-1.1495354174558339,30.45599937438965,1.5800014305128158,29.847999572753906,-0.1050972401389394 3414,2020-08-27,30.520000457763672,30.72800064086914,29.28000068664551,30.607999801635746,182000.0,0.002364703877045571,7.829240493815652,-0.687493480755198,39.5734569041643,59.97384758043225,0.06229865955465641,-0.20257889104509275,-2.847838193838861,-4.379840486644046,32.748081526971234,1.4479999542236293,1.4942056707107305,0.07800035476684641,-1.8837900625591004,2.0397907720927897,-0.9028948538961252,1.058895563429818,1.8160370422593743,83.78379423310362,39.021887639895866,0.9808952086629719,8,-0.156000137329098,-0.8359994888305664,-3.671999931335449,-4.096000671386722,-1.1840000152587855,3,-0.10275228153765303,-1.318181079279778,30.447999954223636,1.3043345306029308,30.447999954223636,-1.1495354174558339,30.45599937438965,-0.10275228153765303 3415,2020-08-28,30.288000106811523,30.68000030517578,30.1200008392334,30.68000030517578,211125.0,-0.007601584124260152,1.857138686557578,4.454580922036364,37.443950263543364,55.72649788548021,0.18032322016409097,0.24419393025674196,-2.511933893846283,-4.0624681245136784,33.712137479518525,0.5599994659423828,1.193049418417889,-0.2824000358581529,-1.773824582244913,1.2090245105286108,-1.028112309051533,0.4633122373352272,1.864675184408874,68.1080899959531,24.03944414025598,0.7457122731933814,8,-0.09599971771240234,-0.603999137878418,-3.437999725341797,-3.864000320434574,-0.6879997253417933,4,-0.07422078656090014,7.829240493815652,30.520000457763672,-1.318181079279778,30.447999954223636,1.3043345306029308,30.447999954223636,-0.07422078656090014 3416,2020-08-31,29.72800064086914,30.256000518798828,29.583999633789066,30.256000518798828,436125.0,-0.018489152930782127,1.5454584862584035,1.346937782513709,32.42718860109437,51.53882025696306,0.6507327168779469,0.8981260893658884,-1.84543206907151,-3.4262563710967697,33.52042281334413,0.7040004730224574,0.8645923214114717,-0.8727994918823256,-2.2609557614654925,0.5153567777008412,-1.5668776266739108,-0.17872135709074044,2.252314174076762,30.9392243360831,-11.311856481794848,0.6940781347915841,8,0.46399974822998047,-0.043999671936035156,-2.8700003623962402,-3.304000854492191,-0.01600074768066051,0,-0.046017222854768725,1.857138686557578,30.288000106811523,7.829240493815652,30.520000457763672,-1.318181079279778,30.447999954223636,-0.046017222854768725 3417,2020-09-01,30.23200035095215,30.336000442504886,29.62400054931641,30.09600067138672,197250.0,0.016953703552808896,3.139535915278116,-0.25757521024188657,30.677293864142214,47.417452259869656,0.10511282110126885,0.4904710902631635,-2.238229798476457,-3.8623466160806608,33.29550783060664,0.7119998931884766,0.5670823788428763,-0.4139998435974128,-1.681261676155664,0.8532619889608384,-1.0476307598765402,0.21963107268171456,1.5862956162957325,65.74583524880487,24.253108006209644,0.6336309162791264,9,-0.211999893188473,-0.45599937438964844,-3.374000072479248,-3.808000564575199,0.01599884033203125,1,-0.043662333934269326,1.5454584862584035,29.72800064086914,1.857138686557578,30.288000106811523,7.829240493815652,30.520000457763672,-0.043662333934269326 3418,2020-09-02,30.31999969482422,30.55200004577637,30.15999984741211,30.17600059509277,144500.0,0.002910801232155258,-3.4545326469791786,1.0588194045131603,35.33189703584959,43.19215227178713,-0.01591361228753385,0.5158703495409185,-2.205780079684054,-3.869866744474848,32.84127408876097,0.39200019836426137,0.3104412671080681,-0.3812005043029778,-1.469773539145816,0.7073725305398604,-0.9254870217243969,0.1630860131184413,1.3459985555875207,71.8231381945258,31.223944606511452,0.544286517421419,9,-0.2999992370605433,-0.48799896240234375,-3.545999526977539,-3.895999908447269,0.5760002136230469,2,-0.043271777304211834,3.139535915278116,30.23200035095215,1.5454584862584035,29.72800064086914,1.857138686557578,30.288000106811523,-0.043271777304211834 3419,2020-09-03,29.583999633789066,30.20800018310547,29.29599952697754,30.12800025939941,259000.0,-0.024274408589812446,1.5909092140591006,-3.777805740625313,31.488546579216177,40.38856662512917,0.6323226048971549,1.1667754933495793,-1.3569473117962723,-3.0586385443813455,30.689720387659914,1.0240001678466797,0.11178332470245422,-1.025200557708736,-2.1663104771961805,0.11590936177870859,-1.5957555174524565,-0.45464559796501547,1.9388387627966992,20.809244571846207,-18.620951138550673,0.570554959743722,9,0.4360008239746094,0.32800102233886363,-2.781999588012699,-3.1599998474121165,2.096000671386715,3,-0.014061667501368169,-3.4545326469791786,30.31999969482422,3.139535915278116,30.23200035095215,1.5454584862584035,29.72800064086914,-0.014061667501368169 3420,2020-09-04,29.30400085449219,29.95199966430664,28.983999252319336,29.86400032043457,221125.0,-0.009464534301071192,1.6304425008098478,1.029409599141701,32.41650662794507,37.357357497630076,0.9242330933286631,1.3655710113800303,-0.9910913283850249,-2.69712279244575,28.74798139824728,0.9680004119873047,-0.07372650824614269,-1.209199333190913,-2.45113090392357,0.032732237541743814,-1.8301651185572432,-0.5882335478245828,2.0842672794971584,20.408255117482092,-22.553919257314945,0.6209657853663285,9,0.5519990921020472,0.6079998016357386,-2.246000766754154,-2.680001258850101,2.1359996795654226,4,0.001091987001078376,1.5909092140591006,29.583999633789066,-3.4545326469791786,30.31999969482422,3.139535915278116,30.23200035095215,0.001091987001078376 3421,2020-09-08,28.631999969482425,29.08799934387207,28.52799987792969,29.08799934387207,255375.0,-0.022932052464322505,1.4561413782285737,0.8142853736874182,28.84614583046772,33.80867181221409,1.4642743974554442,1.9358306169652195,-0.24442982115462542,-1.945279912143171,27.053051593660392,0.7760009765625,-0.3256861961623976,-1.753600215911863,-3.2110441403304506,-0.2961562914932756,-2.4823221781211586,-1.0248782537025676,2.563926653973322,5.138344018191431,-38.824578771273764,0.7287219622092941,9,0.9960002899169886,1.8080005645751918,-1.5520000457763707,-2.0080003738403356,2.024000167846676,1,0.033808340773227696,1.6304425008098478,29.30400085449219,1.5909092140591006,29.583999633789066,-3.4545326469791786,30.31999969482422,0.033808340773227696 3422,2020-09-09,29.447999954223636,29.63999938964844,28.871999740600586,28.90399932861328,175750.0,0.028499580385964896,-1.5263154592539496,-1.1929854648123144,39.97005491122656,34.241671179738816,0.5492684391664575,1.0368977569411335,-1.0113701203025478,-2.699769188900479,25.02201340702434,1.0079994201660156,-0.38219182356558434,-0.8512001991271951,-2.316212528230295,0.613812129975905,-1.583706363678747,-0.11869403457564331,1.4811339946795066,45.45454545454545,-1.4356728616242833,0.7325061645515504,9,0.1800003051757777,1.2560005187988246,-1.6820001602172852,-2.3360004425048864,1.695999145507809,2,0.008964953116518126,1.4561413782285737,28.631999969482425,1.6304425008098478,29.30400085449219,1.5909092140591006,29.583999633789066,0.008964953116518126 3423,2020-09-10,29.47200012207031,29.871999740600586,29.38400077819824,29.61599922180176,215625.0,0.0008150016260519699,-2.050014603238893,-0.2647039230329727,39.69924121938375,34.2556472147632,0.4160113338826186,0.8757052096481992,-0.9780568359005883,-2.6628997187129073,22.46212724333721,0.4879989624023473,-0.5141887738293178,-0.7116000175476103,-2.041981933945994,0.6187818988507736,-1.376790975746804,-0.04640905934841655,1.217020419735487,56.190480515528684,6.703624272588819,0.6651909581991927,9,0.13199996948242543,1.232000350952152,-1.5339999198913539,-2.360000610351559,1.3039989471435618,3,0.026330044313238155,-1.5263154592539496,29.447999954223636,1.4561413782285737,28.631999969482425,1.6304425008098478,29.30400085449219,0.026330044313238155 3424,2020-09-11,29.256000518798828,29.808000564575195,29.143999099731445,29.57600021362305,215125.0,-0.007328976736455939,-1.441170489527162,2.222233996052738,43.85382796627283,34.96785584839981,0.4848433929885232,0.9713895840467757,-0.6980770570519894,-2.3777269492182143,19.852122257599003,0.66400146484375,-0.6675323760977818,-0.8195996284484863,-2.077455111531137,0.43825585463416417,-1.4485273699898116,-0.19067188690716108,1.2169179566193584,51.12364817984788,-2.669983442779092,0.6289277415413259,9,0.28399944305420277,1.4479999542236328,-1.1779999732971191,-2.004000663757324,0.7439994812011719,4,0.05605685536526539,-2.050014603238893,29.47200012207031,-1.5263154592539496,29.447999954223636,1.4561413782285737,28.631999969482425,0.05605685536526539 3425,2020-09-14,29.02400016784668,29.54400062561035,28.97599983215332,29.423999786376953,165875.0,-0.00793000912079811,-1.2903244413509865,1.249999999999986,33.8738778213947,35.128599095099844,0.5796456722274179,1.093095055129183,-0.40914709405743466,-2.082054269975462,17.713456440855747,0.5680007934570312,-0.699139225152706,-0.9460000038146958,-2.183471128767337,0.2914711211379455,-1.5647355662910165,-0.3272644413383752,1.2544264478226559,36.9047872468752,-15.730615037422567,0.6187355624763208,9,0.5159997940063512,1.3120002746582031,0.6020007133483887,-0.2239999771118164,0.9039993286132812,0,0.09151047829277048,-1.441170489527162,29.256000518798828,-2.050014603238893,29.47200012207031,-1.5263154592539496,29.447999954223636,0.09151047829277048 3426,2020-09-15,28.895999908447266,29.312000274658203,28.79999923706055,29.312000274658203,227250.0,-0.004410152241565046,1.4615412830576069,1.0400019073504518,32.98245364535765,35.38472795967934,0.6450491326196612,1.1343372728708125,-0.22736780893117725,-1.8862642572088077,15.91445356822192,0.5120010375976527,-0.7647888350920304,-0.9820002555847154,-2.2528293207371384,0.2888288095677076,-1.617414788160925,-0.34658572300850565,1.207384033448104,8.955282303477938,-41.338201050750335,0.6354145325762109,9,0.6440000534057653,1.4400005340576172,0.7760009765625,-0.09599971771240234,0.8159999847412145,1,0.08803988903898952,-1.2903244413509865,29.02400016784668,-1.441170489527162,29.256000518798828,-2.050014603238893,29.47200012207031,0.08803988903898952 3427,2020-09-16,28.288000106811523,29.191999435424805,28.20000076293945,29.007999420166016,307375.0,-0.02104096773124653,-1.2142876909747626,1.7307660565601732,29.102165697245155,34.69253558872329,1.0597355501015535,1.6472209559526476,0.43129179202004053,-1.2165153878980206,14.959107119250358,0.9919986724853551,-0.8261178330781753,-1.4760000228881829,-2.887483758295751,-0.06451628748061466,-2.1817418905919688,-0.770258155184397,1.6578454286872777,5.263121870754437,-40.33797303692166,0.7057418677037843,9,0.9160003662109375,1.8840007781982422,1.4120006561279297,0.5120000839233398,1.511999130249027,2,0.08371040800255725,1.4615412830576069,28.895999908447266,-1.2903244413509865,29.02400016784668,-1.441170489527162,29.256000518798828,0.08371040800255725 3428,2020-09-17,28.17600059509277,28.440000534057614,27.88800048828125,28.15999984741211,313375.0,-0.003959258742076477,1.0294095991417076,-0.022223281861357178,27.496153622187293,34.24893637127564,0.9338278318279762,1.6597038592529678,0.596015239325137,-1.051094116115003,13.98891779646647,0.5520000457763636,-0.8216609722296084,-1.4707995414733936,-3.0021456538745532,0.06054657092776594,-2.2364725976739734,-0.7051264852728139,1.560343567698908,15.000004967053348,-24.706652124465705,0.7656730562005796,9,0.7439994812011754,1.8400001525878942,1.5640001296997106,0.6239995956420934,1.7119998931884801,3,0.10533782090974242,-1.2142876909747626,28.288000106811523,1.4615412830576069,28.895999908447266,-1.2903244413509865,29.02400016784668,0.10533782090974242 3429,2020-09-18,28.02400016784668,29.71999931335449,27.520000457763672,28.447999954223636,1002250.0,-0.00539467717333042,-2.0726258024987296,-26.498748360954966,27.925110505745053,33.74989235769786,0.9401365754980695,1.6984209123664122,0.8103765221637858,-0.8518893668316849,12.412669783378849,2.1999988555908168,-0.8601097256728316,-1.4955999374389641,-3.1242979308262804,0.1330980559483521,-2.3099489341326205,-0.6812509407453078,-0.1359996795654297,22.909089648033344,-12.65949320548485,0.8143489966936581,9,0.6719999313354492,1.7639999389648402,1.7160005569458008,0.7760000228881836,1.6159992218017614,4,0.09820150174437603,1.0294095991417076,28.17600059509277,-1.2142876909747626,28.288000106811523,1.4615412830576069,28.895999908447266,0.09820150174437603 3430,2020-09-21,27.29599952697754,27.832000732421875,26.808000564575195,27.591999053955078,236250.0,-0.025977756084387016,1.639165882182333,0.6981124436567072,27.039262357340434,33.54912752735038,1.5123922337314575,2.3456941924483132,1.59150113293855,-0.08797496068268984,11.765180799200985,1.2159996032714844,-0.9649117624977848,-2.0960005760192857,-3.993979533799582,-0.19802161823898956,-3.0449900549094338,-1.1470110971291376,2.4239997863769496,16.75821332708032,-18.594725464721044,0.9489894788901472,9,1.0440006256103516,1.9400005340576172,2.708001136779785,1.5040006637573242,2.3680000305175817,0,0.09906215269200924,-2.0726258024987296,28.02400016784668,1.0294095991417076,28.17600059509277,-1.2142876909747626,28.288000106811523,0.09906215269200924 3431,2020-09-22,27.28000068664551,27.60000038146973,27.07200050354004,27.327999114990234,227250.0,-0.0005861239965297971,-1.2758674553683524,0.16215711165094265,19.301159642903542,31.252583608647825,1.4711486328375543,2.2256664363811964,1.6672072297303124,-0.02557178801684401,10.953707289053908,0.527999877929691,-1.0003003446797685,-1.9531994819641092,-4.00182614861593,0.09542718468771128,-2.9775128152900194,-0.928886148638199,2.4399986267089773,16.20880236532306,-14.667627106145698,1.024313333325911,9,1.0599994659423793,1.8479995727539027,2.961999893188473,1.519999504089352,1.5919990539550746,1,0.09706740260863467,1.639165882182333,27.29599952697754,-2.0726258024987296,28.02400016784668,1.0294095991417076,28.17600059509277,0.09706740260863467 3432,2020-09-23,26.68000030517578,27.52799987792969,26.64800071716309,27.30400085449219,177500.0,-0.021994148327256102,-1.5581381164924997,13.000437115041768,15.789477458149378,28.595943190732896,1.8296210570064702,2.665569001758321,2.2866147774404695,0.6202420417587611,10.231962101515958,0.8799991607666016,-1.0470616011766012,-2.364799880981444,-4.625136988932361,-0.10446277303052653,-3.4949684349569026,-1.2346313270059852,2.9817590332031223,1.041653731624884,-23.63680776992576,1.1301685539754582,9,1.5480003356933594,2.196000099182129,3.646000385284424,2.119999885559082,2.167999267578125,2,0.11364316166909894,-1.2758674553683524,27.28000068664551,1.639165882182333,27.29599952697754,-2.0726258024987296,28.02400016784668,0.11364316166909894 3433,2020-09-24,27.24799919128418,27.440000534057614,26.50399971008301,26.61599922180176,236125.0,0.021289313328763715,-1.1869203859266042,-1.012819572314114,27.329181739056637,26.759871387708873,1.0202628231673962,1.9452774571601026,1.7481182500509895,0.10156914108230808,9.538540533046922,0.9360008239746023,-1.0049457179906085,-1.6368009567260735,-3.9316859890230695,0.6580840755709225,-2.7842434728745715,-0.4893584405775755,2.2932098022460927,23.13431508027347,-1.94957139989004,1.147442516148498,9,0.8640003204345703,1.5560007095336914,3.336001396179199,1.5520009994506836,1.0640010833740234,3,0.0936582546065503,-1.5581381164924997,26.68000030517578,-1.2758674553683524,27.28000068664551,1.639165882182333,27.29599952697754,0.0936582546065503 3434,2020-09-25,27.38400077819824,27.591999053955078,27.040000915527344,27.04800033569336,174500.0,0.004991250401884972,-2.13635944925196,0.5316462954579724,30.830675246178416,26.421737768240394,0.6602220751572823,1.6467164802513423,1.6569606877228118,0.011969823051533268,9.96505710487991,0.5519981384277344,-1.0813424888858876,-1.3439993858337438,-3.596607522163815,0.9086087504963274,-2.470303453998781,-0.21769531766870642,1.9749756583251994,66.26508965824267,38.91304584005237,1.1263040681650363,9,0.7279987335205114,1.2479991912841868,3.015999794006351,1.4159994125366246,1.223999023437507,4,0.09144024389878669,-1.1869203859266042,27.24799919128418,-1.5581381164924997,26.68000030517578,-1.2758674553683524,27.28000068664551,0.09144024389878669 3435,2020-09-28,28.040000915527344,28.239999771118164,27.423999786376953,27.54400062561035,184000.0,0.02395559884191134,-1.2173853326319009,1.4761893949285185,44.070522984847386,27.65374547262814,-0.167669302541384,0.8576383091194018,1.0445516464600146,-0.594236508029887,10.135539639127625,0.8559989929199254,-1.1544580617749034,-0.5755992889404311,-2.7223091019777996,1.5711105240969374,-1.6489541954591154,0.49775561757825315,1.1476769174096688,88.47932900004832,55.90836985066267,1.073354906518684,9,0.07199859619140625,0.5919990539550817,2.359999656677246,0.7599992752075195,1.1919994354248047,0,0.05706128466048255,-2.13635944925196,27.38400077819824,-1.1869203859266042,27.24799919128418,-1.5581381164924997,26.68000030517578,0.05706128466048255 3436,2020-09-29,28.36000061035156,28.416000366210934,27.95199966430664,28.06399917602539,169875.0,0.011412256932096465,1.274507970641881,0.5967767365130078,37.900363948907035,28.63132305614613,-0.6388814310703168,0.4531287973003266,0.7732759954371566,-0.879448375224694,10.724089695792948,0.4640007019042933,-1.2463550366753786,-0.18719959259033558,-2.2709234640351923,1.8965242788545211,-1.2290615283127622,0.854662343132091,0.6666565352142122,97.0711434810497,63.39811458082292,1.041861935722428,9,-0.24800109863280895,0.2719993591308665,1.901999950408939,0.43999958038330433,0.527999877929691,1,0.045980215764438226,-1.2173853326319009,28.040000915527344,-2.13635944925196,27.38400077819824,-1.1869203859266042,27.24799919128418,0.045980215764438226 3437,2020-09-30,28.91200065612793,28.97599983215332,28.408000946044922,28.408000946044922,323875.0,0.0194640350457147,-1.2539651303166428,1.7026934725175795,44.42675709361691,30.51250121963831,-1.2215137415694493,-0.21379410315001124,0.2805137285252073,-1.4026778624618146,11.385883007701072,0.6159992218017614,-1.264080276028288,0.4308004379272461,-1.5067214433063896,2.3683223191608818,-0.5379605026895717,1.399561378544064,-2.4080009460449183,97.41103669639826,63.83570204105855,0.9687609406168173,9,-0.8000011444091797,-0.29600048065185547,1.3499999046325684,-0.1120004653930664,0.3039989471435547,2,-0.00138354021235354,1.274507970641881,28.36000061035156,-1.2173853326319009,28.040000915527344,-2.13635944925196,27.38400077819824,-0.00138354021235354 3438,2020-10-01,29.007999420166016,29.15200042724609,28.04800033569336,28.392000198364254,276875.0,0.0033203777621573227,1.4424747392696076,1.2222213812391032,47.47144032844983,32.68431564438328,-1.326586992580875,-0.4354501166350673,0.26465866149195705,-1.4740374797703026,11.773331453258479,1.1040000915527308,-1.2676770904871049,0.5923992156982436,-1.1632967230382931,2.3480951544347803,-0.28544875367002476,1.470247185066512,-2.4545597076415966,93.18176892176994,59.272202273505656,0.8778479693682686,10,-1.1799993515014648,-0.3919992446899414,1.2320008277893066,-0.20799922943115234,0.4080009460449183,3,-0.005515714651486037,-1.2539651303166428,28.91200065612793,1.274507970641881,28.36000061035156,-1.2173853326319009,28.040000915527344,-0.005515714651486037 3439,2020-10-02,29.167999267578125,29.336000442504886,28.591999053955078,28.75200080871582,178375.0,0.005515714651486148,-1.0217374966634543,0.6753230266193093,51.49005727178817,35.40107063487748,-1.4608712765823562,-0.6621630761881043,0.16123425406769343,-1.6094950183411711,11.72245992468032,0.7440013885498082,-1.184894902448253,0.7731990814208984,-0.9333837398396376,2.4797819026814345,-0.08009232920936782,1.6264904920511647,-2.5106171264648403,91.21333068645556,55.299828971259686,0.8532914106302675,10,-1.2479991912841761,-0.5519990921020508,0.9740009307861328,-0.3679990768432617,-1.0719985961914062,4,-0.0293471960509617,1.4424747392696076,29.007999420166016,-1.2539651303166428,28.91200065612793,1.274507970641881,28.36000061035156,-0.0293471960509617 3440,2020-10-05,29.336000442504886,29.61599922180176,29.15200042724609,29.392000198364254,164375.0,0.005759777123743426,-1.1886746619402753,-0.13461529644248943,54.51560506449638,39.31378679283223,-1.4629070839269573,-0.8723709140952458,0.07562268217739998,-1.7393373148770799,11.458615263225012,0.46399879455567117,-1.0738339267106873,0.9396002769470257,-0.7706277328574522,2.6498282867515037,0.08448627204478854,1.794714281849263,-2.5179012033081065,83.1731458079011,42.038228458126966,0.8551140049022381,10,-1.2760009765625,-0.7440004348754918,0.6880002021789515,-0.5319995880126989,0.28800010681152344,0,-0.024815947296426333,-1.0217374966634543,29.167999267578125,1.4424747392696076,29.007999420166016,-1.2539651303166428,28.91200065612793,-0.024815947296426333 3441,2020-10-06,29.60000038146973,30.016000747680664,29.20000076293945,29.54400062561035,257625.0,0.008999179676256519,-1.1935498756633312,-1.0000000000001903,64.48763593229252,44.724693289959255,-1.5234094386293755,-1.1174232248886007,-0.1009633715821252,-1.9630003458970613,10.887830418120501,0.8159999847412145,-0.9430082009216889,1.1552001953125028,-0.6359754984691577,2.9463758890941634,0.2596123484216726,2.050788042203333,-2.55806914366455,78.86177443474959,31.81829979194847,0.8955878468908296,10,-1.3400001525878942,-1.072000503540039,0.33800029754638317,-0.7959995269775426,0.5279998779296804,1,-0.012432433303208978,-1.1886746619402753,29.336000442504886,-1.0217374966634543,29.167999267578125,1.4424747392696076,29.007999420166016,-0.012432433303208978 3442,2020-10-07,29.71199989318848,30.05599975585937,29.520000457763672,29.66399955749512,260625.0,0.0037837672390323984,-2.190485921889103,0.8571525885558039,66.96112344859434,49.128242368796776,-1.2964229244018313,-1.273946323054286,-0.12192949968093814,-2.0344963566029897,11.00139238485885,0.5359992980956996,-0.7316989225242914,1.2539997100830114,-0.5718598431100617,3.0798592632760844,0.34106993348647663,2.166929486679546,-2.372661704395753,82.86852778859613,30.459310702391875,0.9129297765965365,10,-1.1639995574951207,-1.184000015258789,0.22600078582763317,-0.9079990386962926,-0.176000595092777,2,-0.027732882601959497,-1.1935498756633312,29.60000038146973,-1.1886746619402753,29.336000442504886,-1.0217374966634543,29.167999267578125,-0.027732882601959497 3443,2020-10-08,30.24799919128418,30.31999969482422,29.72800064086914,29.856000900268555,163125.0,0.0180398256604255,1.2089545865389406,8.166573948978781,72.63843230813319,53.773548709013966,-1.5221950391699508,-1.8433377953325163,-0.5925754349605832,-2.548434932244721,11.497209290383225,0.6079998016357386,-0.45426949674452644,1.7511990547180183,-0.19443933913275657,3.696837448568793,0.7783798577926326,2.724018251643404,-2.582661614443456,95.83330573860061,38.052863835625836,0.9728191969253872,10,-1.3759994506835938,-1.7199993133544886,-0.34999847412109375,-1.4439983367919922,-0.3119983673095703,3,-0.03411794550398106,-2.190485921889103,29.71199989318848,-1.1935498756633312,29.60000038146973,-1.1886746619402753,29.336000442504886,-0.03411794550398106 3444,2020-10-09,30.895999908447266,30.93600082397461,30.408000946044922,30.440000534057614,199750.0,0.02142292827585779,-1.0307744223835322,1.1632687816271012,87.2516686344099,58.571453781187586,-1.809965980164236,-2.4898290481493532,-1.1792407372214626,-3.153777020294548,11.977577766957022,0.6880016326904297,-0.04525917823765013,2.317199802398683,0.11545594649314594,4.51894365830422,1.2163278744459127,3.4180717303514534,-2.859009635088853,97.75779671345943,33.35124922235572,1.100871927952769,10,-1.4519996643066406,-2.175999641418457,-0.9699993133544922,-2.091999053955078,-1.1359996795654261,4,-0.04790262644426291,1.2089545865389406,30.24799919128418,-2.190485921889103,29.71199989318848,-1.1935498756633312,29.60000038146973,-0.04790262644426291 3445,2020-10-12,31.68000030517578,31.92799949645996,30.968000411987305,31.07200050354004,204875.0,0.02537546604905838,-1.3529389765297941,1.3333347275959324,89.28570820360804,64.28093647615435,-2.2611132898791126,-3.2302634954914353,-1.876056713694993,-3.8933202269479352,12.593906433961866,1.0319995880126953,0.29232879819987545,2.9684001922607415,0.3690891994700607,5.567711185051422,1.6687446958654029,4.26805568865608,-3.1791683437187785,90.90911633363795,19.56293245252492,1.2996554963953397,10,-1.692000389099121,-2.464000701904297,-1.7139997482299805,-2.8759994506835938,-1.1919994354248047,0,-0.1131313004818223,-1.0307744223835322,30.895999908447266,1.2089545865389406,30.24799919128418,-2.190485921889103,29.71199989318848,-0.1131313004818223 3446,2020-10-13,31.440000534057614,31.63999938964844,31.12800025939941,31.52799987792969,170250.0,-0.0075757502779745245,2.2820628817009436,-0.1447358101685674,95.41985149615849,69.94683585421454,-1.7190459279103791,-2.9406711667316436,-1.5949969254799718,-3.602526504713083,13.05870857329493,0.5520000457763707,0.6193055040709368,2.6012003898620577,-0.27078965524770027,5.473190434971816,1.165205367307177,4.0371954124169385,-2.3222784163000796,79.7342542683674,-0.4841196538372685,1.4359950225548792,10,-1.4520006179809535,-2.2240009307861293,-1.5560002326965297,-2.635999679565426,-1.711999893188473,1,-0.05776081278287537,-1.3529389765297941,31.68000030517578,-1.0307744223835322,30.895999908447266,1.2089545865389406,30.24799919128418,-0.05776081278287537 3447,2020-10-14,30.6560001373291,31.69599914550781,30.583999633789066,31.3439998626709,102250.0,-0.024936398963455453,-1.6730733961779758,7.818236989833991,81.23167288698963,73.6979728051634,-0.7393989326657078,-2.076640496677694,-0.7849055281591752,-2.7731805093152886,12.68800553449243,1.111999511718743,0.8220418033334163,1.6987999916076646,-1.2711553976685472,4.668755380883876,0.2138222969695569,3.1837776862457723,-1.03242809140513,42.181817236024976,-43.38777358062787,1.4849776946381061,10,-0.39600086212158203,-1.4400005340576172,-0.6219997406005859,-1.807999610900879,-0.9680004119873011,2,-0.017223377986835153,2.2820628817009436,31.440000534057614,-1.3529389765297941,31.68000030517578,-1.0307744223835322,30.895999908447266,-0.017223377986835153 3448,2020-10-15,31.143999099731445,31.23200035095215,30.143999099731445,30.28000068664551,127875.0,0.015918546457994065,1.0923082566115248,-1.2558121482631426,82.3691390394422,77.12898189045829,-0.9974335324516339,-2.456847467828979,-1.2369943280560918,-3.2191781651307068,11.812615719477435,1.0880012512207031,1.065052324324192,2.038399028778077,-1.0609857145493606,5.137783772105514,0.48870665711435635,3.5880914004417974,-1.105630112710994,56.053799193867405,-30.637542343953683,1.5496923716637188,10,-0.603999137878418,-1.927999496459961,-0.9779987335205078,-1.899998664855957,-1.391998291015625,3,-0.051631127925687914,-1.6730733961779758,30.6560001373291,2.2820628817009436,31.440000534057614,-1.3529389765297941,31.68000030517578,-0.051631127925687914 3449,2020-10-16,30.77599906921387,31.10400009155273,30.68000030517578,31.0,195750.0,-0.011816081465297334,-1.0384680632545003,-0.2592608127439349,74.7825984798566,79.38087004772055,-0.42169752492666746,-1.9732742536716579,-0.9078012734694276,-2.8282625720245775,12.507574605342569,0.46399879455566406,1.2447246120544477,1.532799053192143,-1.608473972505859,4.674072078890145,-0.037837459656859807,3.1034355660411457,-0.6319999694824254,35.4259993798982,-48.93079814849055,1.5706365128490019,10,-0.2119989395141637,-1.5599994659423864,-0.6219987869262731,-1.2079982757568395,-1.1199989318847692,4,-0.027293939129324207,1.0923082566115248,31.143999099731445,-1.6730733961779758,30.6560001373291,2.2820628817009436,31.440000534057614,-0.027293939129324207 3450,2020-10-19,30.0,30.95199966430664,29.959999084472656,30.84000015258789,155000.0,-0.025214423339066316,-1.156518349898206,3.749985098900784,63.72155253636605,79.29574967039538,0.5122651986388576,-1.0375049163019696,-0.17397892561996997,-2.029029153098282,12.261881981292104,0.9920005798339844,1.3941896227597468,0.6215999603271491,-2.397171403470608,3.64037132412491,-0.8877857215717313,2.1309856422260296,1.927999496459961,2.3042001221757884,-77.12124634943129,1.50938568189888,10,0.7239999771118164,-0.7840003967285156,0.12200021743774414,-0.43199920654296875,0.4640007019042969,0,-0.007999992370605336,-1.0384680632545003,30.77599906921387,1.0923082566115248,31.143999099731445,-1.6730733961779758,30.6560001373291,-0.007999992370605336 3451,2020-10-20,29.92799949645996,30.440000534057614,29.75200080871582,30.263999938964844,100750.0,-0.0024000167846679465,-1.0000055446356932,0.40000045413054436,59.24307805070023,78.43818907062938,0.7103904182040708,-0.7978579402643433,-0.14457184185581085,-1.9366595992998015,11.91990377076349,0.6879997253417933,1.5183790031610194,0.4171995162963853,-2.4421284294383057,3.27652746203108,-1.0124644565709602,1.8468634891637308,1.960639991760253,9.053438185270053,-65.28393723609814,1.4296639728673466,10,0.9000005722045898,-0.7119998931884766,0.01000070571899414,-0.3599987030029297,-0.3599987030029297,1,0.018711620646654215,-1.156518349898206,30.0,-1.0384680632545003,30.77599906921387,1.0923082566115248,31.143999099731445,0.018711620646654215 3452,2020-10-21,29.71199989318848,30.36000061035156,29.60000038146973,30.02400016784668,116375.0,-0.007217308437105219,-1.8358254631376036,0.928571023098178,56.26781134770709,76.61923118613758,1.0352585140911188,-0.3616013423678339,0.025704108007300164,-1.6892051456206936,11.170540820385796,0.7600002288818288,1.6172919789118936,0.04959993362427184,-2.4803156447877903,2.579515512036334,-1.2153578555817575,1.3145577228303011,2.0911740478515597,6.8627153071743106,-62.40213020020454,1.2649577892060309,10,1.0520000457763636,-0.49600028991699574,0.22600030899047496,-0.14399909973144887,0.11199951171875,2,0.0005385281279679521,-1.0000055446356932,29.92799949645996,-1.156518349898206,30.0,-1.0384680632545003,30.77599906921387,0.0005385281279679521 3453,2020-10-22,29.79999923706055,29.959999084472656,29.488000869750977,29.86400032043457,126750.0,0.0029617442174345587,2.68750605362957,0.20513149690055216,55.699856742396435,73.1134743092472,0.9800948144689983,-0.26204346941881695,-0.1275397015257873,-1.742619305843391,10.29891261329004,0.4719982147216797,1.6525224915232073,0.009999275207523084,-2.250238869702347,2.270237420117393,-1.120119797247412,1.1401183476624581,1.8709842904052714,19.306838957614847,-45.23264463564871,1.1301190724549348,10,0.9080009460449183,-0.583999633789066,-0.11199855804443715,-0.23199844360351918,-0.288000106811527,3,-0.003758372972689994,-1.8358254631376036,29.71199989318848,-1.0000055446356932,29.92799949645996,-1.156518349898206,30.0,-0.003758372972689994 3454,2020-10-23,29.88800048828125,30.07999992370605,29.6560001373291,29.808000564575195,127500.0,0.002953062197104339,-1.2083277454091914,-1.2499776486366363,55.05124604279176,69.3096451802676,0.8203395661636144,-0.16109212195694766,-0.26924447977624766,-1.800154289603622,9.52633499149124,0.4239997863769496,1.6733283191717518,-0.027199459075927024,-1.9832149871937048,1.9288160690418508,-1.0052072231348141,0.9508083049829601,1.6083444265673847,27.322400811926673,-33.42001713042775,0.9780077640588881,10,0.7039995193481445,-0.6720008850097656,-0.4200000762939453,-0.31999969482421875,-0.23200035095214844,4,-0.004550310403626856,2.68750605362957,29.79999923706055,-1.8358254631376036,29.71199989318848,-1.0000055446356932,29.92799949645996,-0.004550310403626856 3455,2020-10-26,29.63999938964844,29.97599983215332,29.288000106811523,29.61599922180176,194375.0,-0.008297681162379833,-1.0235333716673702,0.30000238418806474,50.36709809576724,64.30378369133524,0.8365021236395691,0.22442946441081446,-0.06990931295420921,-1.5184766840161892,9.665847987111931,0.6879997253417969,1.6069870094821894,-0.35520048141479066,-2.108684155449705,1.3982831926201236,-1.2319423184322496,0.5215413556026682,1.6956780015923805,30.555481969602045,-26.74264724457799,0.8767418370174579,10,0.8520002365112269,-0.4239997863769567,-0.3979992866516149,-0.0719985961914098,-0.7119998931884801,0,0.0005398363026367647,-1.2083277454091914,29.88800048828125,2.68750605362957,29.79999923706055,-1.8358254631376036,29.71199989318848,0.0005398363026367647 3456,2020-10-27,29.66399955749512,29.91200065612793,29.28000068664551,29.535999298095703,152000.0,0.0008097222787075697,1.0256329529858639,5.333306842565514,49.55223572548985,60.78384622894637,0.596847789921302,0.3195121728301551,-0.13040475851296307,-1.5167495471294252,10.021056504258674,0.6319999694824183,1.4001927397429128,-0.3964002609252901,-1.9828988942636556,1.1900983724130754,-1.1896495775944729,0.3968490557438926,1.4669101053027696,35.555453516321315,-17.743637919130364,0.7932493166691825,10,0.5920009613037074,-0.44799995422363637,-0.8759994506835973,-0.09599876403808949,-0.8959999084472692,1,0.02696875527046183,-1.0235333716673702,29.63999938964844,-1.2083277454091914,29.88800048828125,2.68750605362957,29.79999923706055,0.02696875527046183 3457,2020-10-28,28.871999740600586,29.36000061035156,28.71199989318848,29.22400093078613,197750.0,-0.026699023351840045,1.0769235471762715,-2.750003725282645,37.74929510304637,55.826085791569064,1.2395236220767636,1.1682588041697812,0.6205601671659267,-0.7041331056194338,10.692341341146975,0.9519996643066406,1.0466479655364438,-1.1864000320434585,-2.7790832492902027,0.40628318520328577,-1.9827416406668306,-0.39005842342008634,2.0368008450590196,11.69589501774874,-34.72657355322208,0.7963416086233712,10,1.0360002517700195,0.34399986267089844,-0.1379995346069336,0.7720012664794922,-0.1919994354248047,2,0.02410643734793716,1.0256329529858639,29.66399955749512,-1.0235333716673702,29.63999938964844,-1.2083277454091914,29.88800048828125,0.02410643734793716 3458,2020-10-29,28.847999572753906,28.983999252319336,28.312000274658203,28.77599906921387,162000.0,-0.0008312610162893863,2.9069723600676443,-0.20454619344350322,29.487178507484558,50.79326135019439,1.0097744429488067,1.2434077464911582,0.603947940220305,-0.6554866984922967,11.70076743720461,0.6719989776611328,0.6614772373426447,-1.2024002075195312,-2.818730485175603,0.4139300701365407,-2.0105653463475655,-0.39423506869149705,1.753248915959741,30.316708398916496,-9.21511690711673,0.8081651388280354,10,0.7840003967285156,0.3680000305175781,-0.29599905014038086,0.8000011444091797,-0.22399902343749645,3,0.03383249606933325,1.0769235471762715,28.871999740600586,1.0256329529858639,29.66399955749512,-1.0235333716673702,29.63999938964844,0.03383249606933325 3459,2020-10-30,28.312000274658203,28.832000732421875,28.07999992370605,28.66399955749512,148875.0,-0.018580120148155355,1.1860436748532863,-4.888844737609234,14.50252530735088,45.32448054697049,1.295762256549839,1.80450768521278,1.0907217142120302,-0.09898512807692939,12.882524882626479,0.7679996490478551,0.3824114111523187,-1.6955995559692383,-3.4497676690942143,0.05856855715573772,-2.5726836125317263,-0.8185154994067503,1.9229684998065721,12.236306020824067,-19.9375498599778,0.8770840565624874,10,0.9479999542236293,1.1719999313354492,0.14599943161010742,1.3520002365112305,0.3680000305175781,4,0.042384813646138886,2.9069723600676443,28.847999572753906,1.0769235471762715,28.871999740600586,1.0256329529858639,29.66399955749512,0.042384813646138886 3460,2020-11-02,28.607999801635746,28.95199966430664,27.97599983215332,28.61599922180176,286500.0,0.010454913962489876,1.8705864533429375,0.022725671772808077,20.499987681704823,41.01969272819322,0.873388594046677,1.52959486524664,0.77113262236821,-0.35633041222222417,13.754388646166591,0.9759998321533203,0.029225115617112607,-1.3631999969482393,-3.2041143955766493,0.47771440168017065,-2.2836571962624426,-0.4427427976340361,1.2390745796924598,32.644612629086055,6.218863137904556,0.920457199314205,11,0.5600004196166957,1.0679998397827113,-0.2360000610351598,1.0560007095336879,-0.343999862670902,0,0.03663312160794385,1.1860436748532863,28.312000274658203,2.9069723600676443,28.847999572753906,1.0769235471762715,28.871999740600586,0.03663312160794385 3461,2020-11-03,29.23200035095215,29.392000198364254,28.6879997253418,29.040000915527344,158250.0,0.021812099889651382,1.7500065192691072,-24.001669051025274,34.65517269728727,38.61828843370213,0.15676340234319497,0.9239842480915925,0.11070643372744016,-0.9293528358009056,14.02026624742431,0.7840003967285085,-0.24102622456169343,-0.720799446105957,-2.584550235557323,1.142951343345409,-1.65267484083164,0.211075948619726,0.2408591205410815,88.70057867002899,61.61302654090805,0.9318753947256834,11,-0.20400047302246094,0.7079992294311523,-0.8600006103515625,0.43200016021728516,-1.1680011749267578,1,-0.010399591230241811,1.8705864533429375,28.607999801635746,1.1860436748532863,28.312000274658203,2.9069723600676443,28.847999572753906,-0.010399591230241811 3462,2020-11-04,28.88800048828125,29.71199989318848,28.72800064086914,28.983999252319336,112250.0,-0.011767920721843184,-3.7307831620839864,-0.4999950329316631,24.91104908834592,35.1973098054743,0.4152555648863725,1.2681032652597608,0.41379021551581374,-0.5412226188472467,14.102011422955924,0.9839992523193395,-0.40942826418318745,-1.0235993385314934,-2.9452930814743077,0.8980944044113208,-1.9844462100029006,-0.0627524670600863,-0.9120006561279297,52.534598160331434,27.9085327282614,0.9608468714714063,11,0.1399993896484375,1.0639991760253906,-0.5160007476806641,0.7760000228881836,-0.8000011444091797,2,-0.004154002949497304,1.7500065192691072,29.23200035095215,1.8705864533429375,28.607999801635746,1.1860436748532863,28.312000274658203,-0.004154002949497304 3463,2020-11-05,29.215999603271484,29.535999298095703,28.983999252319336,28.983999252319336,135125.0,0.01135416468589745,-3.758613885805895,-2.4167014364904333,32.49551520464401,32.69111749012454,-0.004800487244015272,0.9052371361895268,0.04784279706372985,-0.832955026066255,13.909592155809685,0.6479988098144531,-0.536485273948383,-0.6440002441406243,-2.5830044095498046,1.295003921268556,-1.6135023268452144,0.32550183856396586,-1.2052797698974622,71.42855573281284,46.1788137475708,0.9695020827045903,11,-0.23999977111816406,0.7360000610351562,-0.8519997596740723,0.4480009078979492,-1.600000381469723,3,-0.018346087944075773,-3.7307831620839864,28.88800048828125,1.7500065192691072,29.23200035095215,1.8705864533429375,28.607999801635746,-0.018346087944075773 3464,2020-11-06,29.416000366210934,29.8799991607666,29.17600059509277,29.408000946044922,134375.0,0.0068455902811914715,-1.9830439983189176,0.034480207177195195,42.474233595085664,31.81413254560437,-0.3115592769703923,0.6204861117674234,-0.19088580136164524,-0.9890265022396356,12.93574702913561,0.7039985656738317,-0.6310592221771323,-0.36999950408936044,-2.254734356841201,1.5147353486624802,-1.3123669304652807,0.5723679222865599,-1.371254931640621,75.63030681877359,45.51683643463645,0.9423674263759202,11,-0.47200012207030895,0.5359992980957067,-1.1940002441406214,0.24800014495849965,-1.304000854492184,4,-0.026924116366420225,-3.758613885805895,29.215999603271484,-3.7307831620839864,28.88800048828125,1.7500065192691072,29.23200035095215,-0.026924116366420225 3465,2020-11-09,28.09600067138672,31.312000274658203,27.97599983215332,31.040000915527344,300875.0,-0.044873527277367375,-1.095476399570128,-368.0267048165678,32.1372978509969,29.879139448438487,0.8564573674933982,1.747826463709707,1.0817282711317304,0.3775084755032516,11.624542390929374,3.336000442504883,-0.7688325569927486,-1.5107992172241218,-3.317201744835444,0.2956033103872002,-2.414000481029781,-0.6075979534184626,1.7839984893798828,3.5971469818899102,-27.97486874346365,0.9032012638056603,11,1.547999382019043,1.8559989929199219,0.17199945449829102,1.5679998397827148,0.3759994506835902,0,0.02078586346219069,-1.9830439983189176,29.416000366210934,-3.758613885805895,29.215999603271484,-3.7307831620839864,28.88800048828125,0.02078586346219069 3466,2020-11-10,29.62400054931641,29.84000015258789,28.10400009155273,28.36000061035156,227125.0,0.054384960187085385,1.0471709147180854,-0.42934776974987027,49.31677533715494,31.164415030006104,-0.7574690102783563,0.08095111096583807,-0.458825507331067,-1.0911495415871357,10.24247862478234,1.7439994812011719,-0.8819044147690889,0.10800065994262908,-1.479745600767533,1.695746920652791,-0.6858724704124519,0.9018737902977101,1.6879997253417933,49.40049456125566,14.095556115538379,0.7938731303550809,11,0.019999504089351916,0.3279991149902308,-1.2980008125305211,0.060000419616695666,-1.2639999389648509,1,-0.045908742409301206,-1.095476399570128,28.09600067138672,-1.9830439983189176,29.416000366210934,-3.758613885805895,29.215999603271484,-0.045908742409301206 3467,2020-11-11,30.12800025939941,30.20800018310547,29.392000198364254,29.6879997253418,171625.0,0.017013222412144202,1.7199982198090864,0.34810170514560884,52.39207248591532,33.709403249831745,-1.1896758917397214,-0.48974256291006313,-0.9860293344034403,-1.5339347917412063,9.673893111958153,0.8159999847412145,-0.9388695425615765,0.6384003639221163,-0.8858223777030112,2.162623105547244,-0.12371100689044923,1.4005117347346818,1.1840000152587926,64.50839753576983,26.057037303743613,0.7621113708125637,11,-0.4840002059936488,-0.17600059509276988,-1.7340002059936488,-0.44399929046630504,-2.0559997558593714,2,-0.0685077358471573,1.0471709147180854,29.62400054931641,-1.095476399570128,28.09600067138672,-1.9830439983189176,29.416000366210934,-0.0685077358471573 3468,2020-11-12,29.535999298095703,30.77599906921387,29.288000106811523,29.97599983215332,149250.0,-0.01964952722406499,-2.1794886425001043,-1.0000000000000162,47.60868776498149,37.38786574512403,-0.5473820615611835,-0.0257034792648696,-0.42742692751252065,-0.8806024103222825,9.819980702337311,1.4879989624023473,-1.011498059369849,0.12679939270019602,-1.1847921754929267,1.4383909608933187,-0.5289963913963653,0.7825951767967574,1.7092809677124023,46.76256771629908,6.618293782493744,0.6557957840965618,11,0.1080007553100586,0.4160003662109375,-0.9979991912841797,0.14800167083740234,-1.9039993286132777,3,-0.04902491835842471,1.7199982198090864,30.12800025939941,1.0471709147180854,29.62400054931641,-1.095476399570128,28.09600067138672,-0.04902491835842471 3469,2020-11-13,29.93600082397461,30.09600067138672,29.30400085449219,29.30400085449219,154250.0,0.01354284721643717,-1.5063286555002433,-1.4363618235964668,51.97019031842965,40.88455492698235,-0.7742096281400492,-0.5184430582176347,-0.8331404490708714,-1.2170902760801674,9.973963047627798,0.7919998168945277,-0.9330003270721257,0.568800830841063,-0.6050720663706031,1.7426737280527291,-0.018135617764770018,1.155737279446896,1.2438938331603993,58.753019539457696,16.677224203822895,0.586936448605833,11,-0.29200077056884766,0.01599884033203125,-1.2360010147094727,-0.24400043487548828,-2.3440017700195312,4,-0.07749871520296214,-2.1794886425001043,29.535999298095703,1.7199982198090864,30.12800025939941,1.0471709147180854,29.62400054931641,-0.07749871520296214 3470,2020-11-16,29.76000022888184,30.464000701904297,29.440000534057614,30.20800018310547,222500.0,-0.005879228696166305,1.1333314789685303,-0.7088607212916839,50.62630906209434,42.65912563418314,-0.46669037987484074,-0.38087205214478104,-0.655988182371928,-0.9908561177012523,11.131977944197189,1.0240001678466832,-0.8082006682200777,0.4048002243042035,-0.7465257555391211,1.5561262041475281,-0.17086276561745706,0.980463214225864,1.3558165317535362,61.97607675653538,18.287512720484074,0.5756629899216615,11,-0.11600017547607777,0.19199943542480113,-0.6779999732971227,-0.0679998397827184,-1.8159999847412145,0,-0.05537636775834831,-1.5063286555002433,29.93600082397461,-2.1794886425001043,29.535999298095703,1.7199982198090864,30.12800025939941,-0.05537636775834831 3471,2020-11-17,30.488000869750977,30.968000411987305,29.336000442504886,29.520000457763672,473250.0,0.024462386937840863,-1.4431129175714512,-2.160715426109409,60.63158317417855,46.62807386594232,-1.1150505390505856,-1.1223090563569755,-1.3526900641000807,-1.6664346673757215,12.728458419424497,1.6319999694824183,-0.5298617998617843,1.1048007965087905,-0.1294326665790777,2.3390342595966587,0.4876840649648564,1.7219175280527246,0.5650195523147588,71.42860386646745,22.714441439703613,0.6171167315439338,11,-0.8440008163452148,-0.6520013809204102,-0.8860011100769043,-0.7960004806518555,-2.608001708984375,1,-0.06612439944138371,1.1333314789685303,29.76000022888184,-1.5063286555002433,29.93600082397461,-2.1794886425001043,29.535999298095703,-0.06612439944138371 3472,2020-11-18,29.72800064086914,31.09600067138672,29.68000030517578,30.54400062561035,205250.0,-0.024927847257964375,-2.105261726943999,-0.8429748320726054,55.27831585922417,49.15949616089567,-0.24961537903626052,-0.38056014519205306,-0.595883175650421,-0.8760381879629122,14.462537560301831,1.4160003662109375,-0.30762012286220397,0.3440005302429192,-0.8911507245322952,1.5791517850181336,-0.2735750971446862,0.9615761576305246,-1.7520008087158203,24.336305125048398,-25.601855027478763,0.6175756273876066,11,-0.0840005874633789,0.10799884796142578,-0.12600088119506836,-0.03600025177001953,-1.2720012664794922,2,-0.046017222854768725,-1.4431129175714512,30.488000869750977,1.1333314789685303,29.76000022888184,-1.5063286555002433,29.93600082397461,-0.046017222854768725 3473,2020-11-19,29.6879997253418,30.04800033569336,29.45599937438965,29.920000076293945,204000.0,-0.0013455635987961179,1.426229123754656,0.28431416089514056,58.775502260109725,50.97074823478722,-0.1515581854671133,-0.3682611092492145,-0.560379969968011,-0.8021161387487226,16.02668550407154,0.5920009613037109,-0.20987943182808166,0.3095995903015165,-0.9186063544850072,1.5378055350880402,-0.3045033820917453,0.9237025626947784,-1.649599876403812,21.42851060749916,-31.90397256750605,0.6141029723932617,11,-0.04399967193603871,-0.04399967193603871,0.049999713897701525,0.004000663757320666,-1.351999282836914,3,-0.05443274173915924,-2.105261726943999,29.72800064086914,-1.4431129175714512,30.488000869750977,1.1333314789685303,29.76000022888184,-0.05443274173915924 3474,2020-11-20,29.75200080871582,29.88800048828125,29.23200035095215,29.43199920654297,292625.0,0.002155789678190745,1.2162130814262564,-1.3793151642208457,57.51840284236859,53.790871011606306,-0.1820274813681131,-0.4669121873888571,-0.6212644198724888,-0.827519711239205,17.693499345490597,0.6560001373291016,-0.024380890344009032,0.3804006576538086,-0.8373874062726152,1.5981887215802324,-0.22849337430940508,0.9892946896170223,-1.6524489433288565,27.897015470600333,-26.893530792187537,0.6088940319632122,11,-0.15200042724609375,-0.1080007553100586,0.12599897384643555,-0.06000041961669922,-1.2880001068115234,4,-0.07125574017234981,1.426229123754656,29.6879997253418,-2.105261726943999,29.72800064086914,-1.4431129175714512,30.488000869750977,-0.07125574017234981 3475,2020-11-23,29.6560001373291,30.30400085449219,29.336000442504886,29.968000411987305,349750.0,-0.003226696315449029,-1.033615027989164,-0.9749959767066214,52.9943463860891,54.19949001704344,0.17716060881874185,-0.3896277336966847,-0.5157191839656257,-0.6958981158581565,19.13460288121966,0.9680004119873047,0.10102862820638236,0.28359994888305806,-0.9349513307986861,1.5021512285648022,-0.32567569095781224,0.8928755887239284,-1.496519295822143,22.74676574508863,-26.607884276680338,0.6092756398408714,11,0.508000373840332,-0.012000083923339844,0.23399972915649414,0.03600025177001953,-0.5920009613037109,0,-0.06959809393769156,1.2162130814262564,29.75200080871582,1.426229123754656,29.6879997253418,-2.105261726943999,29.72800064086914,-0.06959809393769156 3476,2020-11-24,30.464000701904297,31.3439998626709,28.08799934387207,30.392000198364254,458000.0,0.027245770192661167,2.554587998896402,-0.23077064152882332,60.44537968948475,55.09430192855116,-0.5578155669420788,-1.1959375520136106,-1.300462896358514,-1.4646227709838726,20.009264547451515,3.256000518798828,0.17751008392049528,1.051600456237793,-0.25648618970664927,2.359687102182235,0.39755713326557185,1.705643779210014,0.6319999694824219,72.97300305433482,23.02832908043999,0.6540433229722211,11,-0.7480010986328125,-0.8040008544921875,-0.4940009117126465,-0.7720003128051758,-1.4640007019042969,1,-0.08272060135575521,-1.033615027989164,29.6560001373291,1.2162130814262564,29.75200080871582,1.426229123754656,29.6879997253418,-0.08272060135575521 3477,2020-11-25,29.56800079345703,30.6560001373291,29.02400016784668,30.6560001373291,300375.0,-0.02941176102294596,2.0000017530788448,-15.110996317782506,52.16963067254672,55.60107336272507,0.27982081980511,-0.2583681429103848,-0.3715375774031031,-0.5327532829881889,20.27762428153369,1.6319999694824219,0.4221371516196868,0.12080049514770508,-1.163570221091824,1.405171211387234,-0.5213848629720594,0.7629858532674696,1.7759990692138672,45.454582732405356,-1.6993035202756062,0.6421853581197645,11,0.14799880981445312,0.09199905395507812,0.45399904251098633,-0.24400043487548828,0.17599868774414062,2,-0.05708879827492297,2.554587998896402,30.464000701904297,-1.033615027989164,29.6560001373291,1.2162130814262564,29.75200080871582,-0.05708879827492297 3478,2020-11-27,29.82399940490723,29.871999740600586,29.05599975585937,29.72800064086914,138750.0,0.008657961464437092,7.500024835341722,-0.088234211333658,52.49754400991788,55.65966821733487,0.07707667750844038,-0.4611411802065142,-0.5873465700524569,-0.7498799281038089,20.142630437788885,0.8159999847412145,0.4625704444954444,0.3279991149902379,-0.9344918165535212,1.590490046533997,-0.30324635078164164,0.9592445807621175,1.5200004577636683,53.316946696175215,9.361748429210877,0.6312454657718795,11,-0.10799980163574574,-0.16399955749512074,0.16600036621093395,-0.49999904632568715,1.4960002899169886,4,-0.04586910065095062,2.0000017530788448,29.56800079345703,2.554587998896402,30.464000701904297,-1.033615027989164,29.6560001373291,-0.04586910065095062 3479,2020-11-30,29.511999130249023,30.12800025939941,29.18400001525879,29.93600082397461,374625.0,-0.010461382808600428,1.3366326349955857,-4.416741173431718,59.888249702642995,56.68877273295138,0.3605198111101089,-0.057582801423151864,-0.2330533463854465,-0.3953178348894255,19.864280686762477,0.9440002441406214,0.4316342931031443,-0.044001102447509766,-1.1769846798991601,1.0889824750041406,-0.6104928911733367,0.5224906862783172,1.7668807220458973,43.7346302052274,-5.105595490645314,0.5664917887258257,11,0.20400047302246094,0.14800071716308594,0.4500007629394531,-0.18799877166748047,1.2000007629394567,0,-0.03984815405266018,7.500024835341722,29.82399940490723,2.0000017530788448,29.56800079345703,2.554587998896402,30.464000701904297,-0.03984815405266018 3480,2020-12-01,29.6560001373291,30.09600067138672,29.351999282836914,29.76000022888184,302250.0,0.004879405371507994,-1.0898862558733866,0.24528225498091247,50.27700442262646,55.53826398277893,0.22374405600838188,-0.12547793595302892,-0.30874688396219696,-0.496509452955614,19.757443744861757,0.7440013885498047,0.49068013813723965,0.04759988784790181,-0.9940310110830382,1.0892307867788418,-0.47321556161756817,0.5684153373133718,1.5590621047973627,48.157264853123635,-0.5868057680374363,0.5208154494654699,12,0.05999946594238281,0.0039997100830078125,0.2479996681213379,-0.3319997787475586,0.7360000610351527,1,-0.0401942079142491,1.3366326349955857,29.511999130249023,7.500024835341722,29.82399940490723,2.0000017530788448,29.56800079345703,-0.0401942079142491 3481,2020-12-02,28.92799949645996,29.68000030517578,28.62400054931641,29.49600028991699,252000.0,-0.02454817364101569,1.2564077483932157,5.461541283057403,40.0000063578207,53.84067403817854,0.7902953037890832,0.6098471600342918,0.48102591675960227,0.2733121257651341,19.95007025951741,1.0559997558593714,0.4622024136449028,-0.6652007102966309,-1.7383538009362027,0.407952380342941,-1.2017772556164168,-0.12862416497684492,2.2245214877014163,14.960581140710957,-30.4762204880532,0.5365765453197865,12,0.7880001068115234,0.7320003509521484,0.9260001182556152,0.35200023651123047,1.5200004577636754,2,0.004701316438493253,-1.0898862558733866,29.6560001373291,1.3366326349955857,29.511999130249023,7.500024835341722,29.82399940490723,0.004701316438493253 3482,2020-12-03,28.76799964904785,29.13599967956543,28.49600028991699,28.847999572753906,277500.0,-0.0055309682728558185,-1.0512845593067386,0.14084473935177189,43.10345949749232,52.09933595344328,0.893789822976153,0.8014886307669187,0.7215550848966004,0.4575103026720697,20.544285472135606,0.639999389648441,0.45216942474516486,-0.8192005157470703,-1.9101491804849324,0.2717481489907918,-1.3646748481159996,-0.27372618337814103,2.3232309023077384,16.66662770938199,-27.420934752468092,0.5454743323689308,12,0.9479999542236328,0.8920001983642578,0.9680004119873047,0.4479999542236328,1.9440002441406286,3,0.008064528426807938,1.2564077483932157,28.92799949645996,-1.0898862558733866,29.6560001373291,1.3366326349955857,29.511999130249023,0.008064528426807938 3483,2020-12-04,28.68000030517578,28.959999084472656,28.312000274658203,28.88800048828125,270375.0,-0.0030589316235264397,2.6818388711879835,2.6000047683761296,38.05175529637181,49.936375114999194,0.9205761135688455,0.8930610466473894,0.8724104262997123,0.5709747873651594,21.183741300554416,0.6479988098144531,0.2828028252856001,-0.8803998947143548,-2.0342638531493833,0.2734640637206738,-1.4573318739318708,-0.3034679154968387,2.3511656220301376,20.264319031369414,-21.060679640328022,0.5769319792175146,12,1.0359992980957031,0.9799995422363281,0.8819994926452637,0.5359992980957031,1.8319988250732422,4,0.037098994585204936,-1.0512845593067386,28.76799964904785,1.2564077483932157,28.92799949645996,-1.0898862558733866,29.6560001373291,0.037098994585204936 3484,2020-12-07,28.62400054931641,28.84000015258789,28.28000068664551,28.57600021362305,228000.0,-0.0019525716619069877,1.333333333333353,-0.23077064152881194,38.94082061242337,48.37487225125855,0.8937271378068843,0.9346013898395675,0.9875270037121311,0.6588871566657382,22.35331448338615,0.5599994659423793,0.2040232759309255,-0.8967996597290018,-2.1235874612542354,0.3299881417962318,-1.5101935604916186,-0.283405758966385,2.3483020462228303,18.942723874522542,-18.953371838667216,0.613393900762617,12,1.0919990539550746,1.0359992980956996,0.7999992370605433,0.5919990539550746,1.9359989166259766,0,0.09418666481866711,2.6818388711879835,28.68000030517578,-1.0512845593067386,28.76799964904785,1.2564077483932157,28.92799949645996,0.09418666481866711 3485,2020-12-08,28.68000030517578,28.75200080871582,28.327999114990234,28.52799987792969,165125.0,0.0019563916568157147,1.8648624267027514,3.166653421282609,29.749109455854736,44.96417555863299,0.7651903482112274,0.9745630676622241,0.9713655715907876,0.63059563685011,22.053900435288313,0.42400169372558594,0.09188990775406936,-0.869999885559082,-1.9758339313157691,0.23583416019760506,-1.4229169084374256,-0.3170828626807385,2.2346162253301145,28.571409108681934,-4.873074296924514,0.5529170228783428,12,0.7880001068115234,0.9799995422363281,0.6919999122619629,0.5359992980957031,1.5599994659423828,1,0.07085075196620516,1.333333333333353,28.62400054931641,2.6818388711879835,28.68000030517578,-1.0512845593067386,28.76799964904785,0.07085075196620516 3486,2020-12-09,28.263999938964844,28.808000564575195,28.23200035095215,28.808000564575195,234500.0,-0.014504894065006768,1.1176454088698622,-3.578941424484348,32.2330130347748,42.748995821102774,0.9345837401257135,1.3528108055573504,1.412875555960234,1.072421972617331,21.786043798714623,0.5760002136230469,-0.029410426634566278,-1.2180002212524421,-2.463156559866718,0.027156117361833765,-1.8405783905595783,-0.595422051945306,2.594084247808375,3.539780063972183,-29.773901165349233,0.6225781693071374,12,0.9160003662109375,1.3959999084472656,1.1579999923706055,0.9519996643066406,2.120000839233395,2,0.07529013104991344,1.8648624267027514,28.68000030517578,1.333333333333353,28.62400054931641,2.6818388711879835,28.68000030517578,0.07529013104991344 3487,2020-12-10,28.06399917602539,28.3439998626709,27.70400047302246,28.20000076293945,276875.0,-0.007076166267030448,2.018866566500823,0.2500026296136506,31.028042464328536,40.36349564937063,1.0044329033715762,1.4653844557782492,1.6187925298622368,1.2988807577746542,21.400934090534623,0.6399993896484375,-0.11294625095841226,-1.3148009300231926,-2.6716450703550194,0.042043210308634116,-1.9932230001891043,-0.636378859857281,2.738683313889805,28.66234880524825,-5.900481169117313,0.6784220701659127,12,0.8520011901855469,1.460000991821289,1.4200005531311035,1.1520004272460938,2.704000473022461,3,0.08494871893507105,1.1176454088698622,28.263999938964844,1.8648624267027514,28.68000030517578,1.333333333333353,28.62400054931641,0.08494871893507105 3488,2020-12-11,28.08799934387207,28.24799919128418,27.61599922180176,27.847999572753906,210625.0,0.0008551941473537994,1.2571449007326143,-1.764683608212769,30.377348984382223,37.08450668067499,0.791521422045026,1.399072819194835,1.5980146358986325,1.3109438600932855,20.53644493304442,0.6319999694824183,-0.34231963676968036,-1.2184007644653327,-2.689633218012485,0.25283168908181963,-1.954016991238909,-0.48278453769175655,2.5907358653674173,38.56207215195182,3.0256878292190734,0.7356162267735766,12,0.768000602722168,1.3920001983642578,1.4020004272460938,1.128000259399414,3.1599998474121094,4,0.09342069960881294,2.018866566500823,28.06399917602539,1.1176454088698622,28.263999938964844,1.8648624267027514,28.68000030517578,0.09342069960881294 3489,2020-12-14,27.61599922180176,28.36000061035156,27.368000030517575,28.3439998626709,339750.0,-0.016804333989465348,1.610520503940194,-3.033338896438803,27.902941762247593,34.59849971841067,1.0798480979131604,1.779593194281695,2.062660723045738,1.803216308723428,19.73411170914422,0.9920005798339844,-0.45643732512568036,-1.574400806426997,-3.1948900862190364,0.046088473365042404,-2.3846454463230167,-0.7641561665309773,2.878971828191464,17.222159674161848,-19.108653975066982,0.8102446398960195,12,0.9080009460449183,1.740000724792477,1.848000526428219,1.600000381469723,4.016000747680664,0,0.10486674355643033,1.2571449007326143,28.08799934387207,2.018866566500823,28.06399917602539,1.1176454088698622,28.263999938964844,0.10486674355643033 3490,2020-12-15,28.11199951171875,28.22400093078613,27.375999450683594,27.75200080871582,223000.0,0.017960613553516414,1.9041069941375544,-0.49450327759758367,22.676571523786862,32.67367362574025,0.38196669538108097,1.2161511366901223,1.5595023320183756,1.3418192517717316,18.576551794289742,0.8480014801025355,-0.5941900049484587,-0.9960004806518548,-2.661510620320506,0.6695096590167964,-1.828755550486182,-0.16324541081752741,2.1328138567164245,51.66661147720135,19.145815687714986,0.8327550698343263,12,0.1400003433227539,1.2440004348754883,1.3360004425048828,1.1040000915527344,4.383998870849609,1,0.08708025031101618,1.610520503940194,27.61599922180176,1.2571449007326143,28.08799934387207,2.018866566500823,28.06399917602539,0.08708025031101618 3491,2020-12-16,28.47200012207031,28.520000457763672,28.016000747680664,28.256000518798828,212375.0,0.012805941114273578,2.2307645282372937,0.6000010596419371,35.456472682101506,31.824008424030158,-0.05533927545437933,0.7350597314634619,1.1878684653606548,1.0189942871592628,16.775582069103873,0.5039997100830078,-0.7760319618592035,-0.5351998329162626,-2.0893467190908552,1.01894705325833,-1.312273276003559,0.2418736101710337,1.5426681793314572,95.83330573860032,62.265589531233076,0.7770734430872971,12,-0.30800056457519176,0.8839998245239293,1.3259997367858922,0.7439994812011754,3.840000152587887,2,0.06209608181609183,1.9041069941375544,28.11199951171875,1.610520503940194,27.61599922180176,1.2571449007326143,28.08799934387207,0.06209608181609183 3492,2020-12-17,28.36000061035156,28.86400032043457,28.215999603271484,28.62400054931641,288500.0,-0.0039336720721608875,-1.3478203781512605,-1.2222241845187114,29.80135482713068,30.907297260781146,-0.00815869328200236,0.7792709014559414,1.2830827926955912,1.1681510432811884,14.579914213659753,0.6480007171630859,-0.8990318309278535,-0.5787993431091358,-2.119732877099189,0.9621341908809171,-1.349266110104164,0.19166742388589242,1.4429342293794711,66.31018633619547,33.78486151146573,0.7704667669950271,12,-0.24400043487548473,0.9959993362426793,1.4379992485046422,0.8559989929199254,3.639999389648441,3,0.07136812850095309,2.2307645282372937,28.47200012207031,1.9041069941375544,28.11199951171875,1.610520503940194,27.61599922180176,0.07136812850095309 3493,2020-12-18,28.07200050354004,28.75200080871582,27.847999572753906,28.479999542236328,1397375.0,-0.010155151643628568,-1.1121501990904452,1.5454512614512776,30.000031789123554,29.913876280414495,0.20621227867243164,0.9907955395716215,1.5333255514979207,1.4752773688423773,12.83035191340007,0.9040012359619141,-0.907053569703443,-0.7859994888305657,-2.330990039357573,0.7589910616964417,-1.5584947640940676,-0.013504213567063772,1.536139551453914,47.0588460288016,15.292486119909412,0.7724952752635031,12,0.043999671936035156,1.2839994430541992,1.725999355316162,1.1439990997314453,3.5439987182617223,4,0.09603872531876845,-1.3478203781512605,28.36000061035156,2.2307645282372937,28.47200012207031,1.9041069941375544,28.11199951171875,0.09603872531876845 3494,2020-12-21,27.631999969482425,28.06399917602539,27.38400077819824,27.68000030517578,289000.0,-0.015673999934636917,-1.4999999999999805,0.11764815879648886,24.024650609239842,29.277825297457284,0.5483659849211122,1.3321262741339233,1.908787222182763,1.9256528293065678,11.570299426268132,0.6879997253418004,-0.9458218635611395,-1.1199999809265115,-2.69729603326034,0.4572960714073169,-1.9086480070934257,-0.33135195475959733,1.7969288835534165,17.20432588468006,-11.972799684982018,0.7886480261669135,12,0.4840002059936488,1.7239999771118129,2.1659998893737757,1.583999633789059,3.568000793457024,0,0.13086273978703566,-1.1121501990904452,28.07200050354004,-1.3478203781512605,28.36000061035156,2.2307645282372937,28.47200012207031,0.13086273978703566 3495,2020-12-22,27.591999053955078,27.983999252319336,27.392000198364254,27.6560001373291,169125.0,-0.0014476301234628286,-1.551726689384978,1.3333465787174157,29.17706402872423,28.93827540789611,0.4669036617104112,1.2749356685935176,1.857179265718571,1.9835656507025945,9.88093264089053,0.5919990539550817,-0.9543062697257625,-1.0568008422851562,-2.655005703178894,0.5414040186085813,-1.855903272732025,-0.25769841183828746,1.6720554932793021,14.053941898018882,-16.222472007610676,0.7991024304468684,12,0.5240011215209961,1.7640008926391602,2.206000804901123,1.6240005493164062,3.5280017852783203,1,0.14641929015825506,-1.4999999999999805,27.631999969482425,-1.1121501990904452,28.07200050354004,-1.3478203781512605,28.36000061035156,0.14641929015825506 3496,2020-12-23,27.944000244140625,28.02400016784668,27.440000534057614,27.56800079345703,214125.0,0.012757364535176396,1.1791059647424853,-5.874891968410073,37.88237392858999,29.69986779281405,0.07234477121640026,0.7636132525815071,1.4235078053196766,1.6293510487653826,9.893074352390489,0.583999633789066,-0.9619811683453925,-0.5787996292114244,-1.9565932629786609,0.7989940045558122,-1.2676964460950444,0.11009718767219567,1.16836994175641,37.83781345609117,5.598614819113138,0.6888968168836183,12,0.17199993133544922,1.4119997024536133,1.8539996147155762,1.2719993591308594,3.9920005798339844,2,0.16289715497630697,-1.551726689384978,27.591999053955078,-1.4999999999999805,27.631999969482425,-1.1121501990904452,28.07200050354004,0.16289715497630697 3497,2020-12-24,27.8799991607666,28.392000198364254,27.591999053955078,28.20000076293945,109125.0,-0.0022903336249233686,1.2727289968274222,-0.8510693342531813,38.15165997268918,30.563680124848158,0.12013402327278655,0.7322102452135653,1.4286855991792464,1.6874229468138786,9.673942121537685,0.8000011444091761,-0.9376512733149198,-0.5584006309509277,-1.8719156403055024,0.7551143784036469,-1.215158135628215,0.0983568737263596,1.0928214127000757,36.25719089938195,2.3998438309887575,0.6567575046772873,12,0.23600101470947266,1.4760007858276367,1.8600006103515625,1.3360004425048828,4.856000900268562,3,0.15896704617295732,1.1791059647424853,27.944000244140625,-1.551726689384978,27.591999053955078,-1.4999999999999805,27.631999969482425,0.15896704617295732 3498,2020-12-28,28.45599937438965,28.535999298095703,27.6560001373291,28.167999267578125,280750.0,0.020659979589727095,2.9285680834124515,-0.8999958276957656,47.843930542452824,32.779345544870964,-0.44496902215928813,0.05108734002626392,0.7836103879996905,1.1105710796078334,9.356432782440848,0.8799991607666016,-0.8907435285517096,0.08599958419799947,-1.0548339275369045,1.2268330959329035,-0.48441717166945253,0.6564163400654515,0.3884355556411023,93.0555532559907,54.944123307389745,0.5704167558674519,12,-0.3359994888305664,0.9000005722045898,1.2840003967285156,0.7600002288818359,4.7840023040771555,0,0.12454317906683499,1.2727289968274222,27.8799991607666,1.1791059647424853,27.944000244140625,-1.551726689384978,27.591999053955078,0.12454317906683499 3499,2020-12-29,28.336000442504886,28.743999481201172,27.968000411987305,28.591999053955078,181375.0,-0.004216999385822318,1.7714278902319816,-0.8888837378721026,45.656572662429106,35.3326790047201,-0.23702284204709656,0.08270649576673961,0.8435793033889993,1.1937564565166099,8.624371274081808,0.7759990692138672,-0.8195420972878722,0.024800586700443716,-0.981492773203307,1.0310939466041944,-0.4783460932514316,0.5279472666523191,-0.9680004119873118,69.82254030193154,29.244258154278896,0.5031466799518759,12,-0.21199989318848012,1.019999504089352,1.3079996109008754,0.879999160766598,4.943998336791989,1,0.11575376651874891,2.9285680834124515,28.45599937438965,1.2727289968274222,27.8799991607666,1.1791059647424853,27.944000244140625,0.11575376651874891 3500,2020-12-30,28.464000701904297,28.69599914550781,28.15200042724609,28.45599937438965,112750.0,0.004517230992395316,1.305088033362598,-0.03125535513385084,52.72331844993841,37.251217423368644,-0.34625298414413663,-0.1466952872916245,0.6808153095589695,1.032506630395737,7.8527482521574195,0.5439987182617188,-0.7410052082259782,0.21240081787109233,-0.576174475475284,1.0009761112174687,-0.18188682880209583,0.6066884645442805,-1.0684806823730497,78.52768363730513,31.89016697773699,0.39428764667318855,12,-0.3400001525878906,0.8919992446899414,1.1579995155334473,0.7519989013671875,5.4720001220703125,2,0.0961214163001376,1.7714278902319816,28.336000442504886,2.9285680834124515,28.45599937438965,1.2727289968274222,27.8799991607666,0.0961214163001376 3501,2020-12-31,29.06399917602539,30.0,28.79999923706055,29.09600067138672,298500.0,0.021079203882993003,-3.2857065006369583,-3.9995232419547078,62.27897111904909,40.85984145580402,-0.9537413915134216,-0.7757560113642015,0.05462952935379306,0.4030486958086854,8.609717312504369,1.5359992980957031,-0.5814633835132526,0.8055993080139174,-0.009436189612614498,1.6206348056404494,0.39808155920065147,1.2131170568271834,-1.6415095672607443,61.12954915935701,11.713569507588133,0.40751774881326563,12,-0.37199878692626953,0.29200077056884766,0.840001106262207,0.15200042724609375,6.152000427246094,3,0.07074049413351147,1.305088033362598,28.464000701904297,1.7714278902319816,28.336000442504886,2.9285680834124515,28.45599937438965,0.07074049413351147 3502,2021-01-04,29.0,29.56800079345703,28.28000068664551,29.56800079345703,227000.0,-0.002202008596194238,3.5352053083318657,17.749195374895695,61.08949831460394,44.31422662530184,-0.8821820285561017,-0.7309615579389472,0.09812117592314351,0.4370449089520676,9.27962769921083,1.2880001068115199,-0.4311058349631338,0.7300001144409194,-0.12136797431849544,1.5813682032003342,0.304316070061212,1.1556841588206268,-1.4744099755859388,57.33788145957747,6.278424909388583,0.4256840443797066,1,-0.3079996109008789,0.012000083923339844,0.6879997253417969,0.21599960327148438,5.040000915527344,0,0.1012414077232624,-3.2857065006369583,29.06399917602539,1.305088033362598,28.464000701904297,1.7714278902319816,28.336000442504886,0.1012414077232624 3503,2021-01-05,29.743999481201172,29.968000411987305,28.6879997253418,28.97599983215332,325250.0,0.025655154524178325,1.1052616719082031,-1.352110169377695,74.27007164303008,49.89705118461187,-1.5243703777077364,-1.466341911238299,-0.6610002324969599,-0.34264383370416596,10.112843724592654,1.2800006866455043,-0.3609638135838047,1.420799636840819,0.3554703367563192,2.4861289369253186,0.8881349867985691,1.9534642868830687,-2.119433057763672,87.40154671737912,30.737455678414285,0.5326646500422489,1,-1.047999382019043,-0.9959993362426793,-0.055999755859375,-0.5279998779296875,4.9680023193359375,1,0.1005917372250158,3.5352053083318657,29.0,-3.2857065006369583,29.06399917602539,1.305088033362598,28.464000701904297,0.1005917372250158 3504,2021-01-06,31.31999969482422,31.832000732421875,30.239999771118164,30.239999771118164,435250.0,0.052985484168634134,-1.9481501366050251,1.40625054327175,79.35578121345624,55.472464205137655,-2.8186204494112275,-2.9829457967601414,-2.2369578719374026,-1.9396553576378963,11.525895132178436,2.088001251220703,-0.21307670226105202,2.861999893188475,1.1502566347283434,4.573743151648607,2.0061282639584093,3.717871522418541,-3.6004159283242174,86.08692947993657,27.601377144152636,0.8558716292300657,1,-1.6839990615844727,-1.7199993133544922,-1.6319999694824219,-2.1040000915527344,4.279998779296875,2,0.06130274592435181,1.1052616719082031,29.743999481201172,3.5352053083318657,29.0,-3.2857065006369583,29.06399917602539,0.06130274592435181 3505,2021-01-07,30.71199989318848,31.66399955749512,30.423999786376953,31.66399955749512,214500.0,-0.019412509819922263,1.6050424545501976,-0.8814812329243719,69.6078415003943,58.997516157560355,-1.9238159747021335,-2.3346046514419463,-1.6279845892968687,-1.3519448538647154,13.015309593676246,1.2399997711181676,-0.046127394451019654,2.1524001121521046,0.16599422043598722,4.138806003868222,1.159197166294046,3.1456030580101633,-2.745671108733166,68.46844524776476,14.099596064397339,0.9932029458580592,1,-1.0000000000000036,-1.1119995117187536,-1.0240001678466832,-1.4960002899169957,3.4479999542236293,3,0.08361548889813397,-1.9481501366050251,31.31999969482422,1.1052616719082031,29.743999481201172,3.5352053083318657,29.0,0.08361548889813397 3506,2021-01-08,30.392000198364254,30.79199981689453,30.20800018310547,30.66399955749512,194250.0,-0.010419370146429241,1.2121203363870185,0.2857137132805281,67.16215846136251,62.220904878524046,-1.3634287465925574,-1.9468208430035752,-1.3114834823277093,-1.0479143670787323,14.331688219199807,0.5839996337890625,0.2000000572090599,1.726000404357908,-0.4156409980863991,3.867641806802215,0.6551797031357545,2.7968211055800616,-2.1937310970309483,59.459444946519454,6.328410193847823,1.0708207012221533,1,-0.647999763488766,-0.7919998168945277,-0.7040004730224574,-1.1760005950927699,3.432001113891605,4,0.11660965393785094,1.6050424545501976,30.71199989318848,-1.9481501366050251,31.31999969482422,1.1052616719082031,29.743999481201172,0.11660965393785094 3507,2021-01-11,30.447999954223636,30.60000038146973,30.040000915527344,30.040000915527344,184000.0,0.0018425821102223683,-1.7451018891210923,-1.4999999999999738,70.88607212916857,64.78114283260358,-1.136348872792027,-1.913147769594321,-1.344870809681609,-1.117037348391289,14.919265067885187,0.5599994659423864,0.42928102284291114,1.6628001213073773,-0.5997289410518221,3.9253291836665767,0.5315355901277776,2.794064652486977,-2.0317069550250153,55.979633114570774,1.9945637146692121,1.1312645311795997,1,-0.5479993820190465,-0.8479995727539098,-0.7600002288818395,-1.232000350952152,3.1280002593994176,0,0.15659483894561843,1.2121203363870185,30.392000198364254,1.6050424545501976,30.71199989318848,-1.9481501366050251,31.31999969482422,0.15659483894561843 3508,2021-01-12,30.71199989318848,30.93600082397461,30.591999053955078,30.591999053955078,171375.0,0.008670518239679126,-4.733322737026146,0.2941203969912501,77.93904580647948,68.36808429305361,-1.1696864633236927,-2.0769721601194995,-1.5819506829761814,-1.3919921671212165,15.524616645578787,0.488000869750973,0.6276650644474415,1.7956000328064015,-0.597267894434939,4.188467960047742,0.5991660691857312,2.9920339964270717,-2.090764429996465,37.499946781561924,-20.264465231924014,1.1964339636206693,1,-0.7199993133544957,-1.1119995117187536,-1.0240001678466832,-1.4960002899169957,2.7920017242431605,1,0.10836158615242031,-1.7451018891210923,30.447999954223636,1.2121203363870185,30.392000198364254,1.6050424545501976,30.71199989318848,0.10836158615242031 3509,2021-01-13,30.511999130249023,30.92799949645996,30.416000366210934,30.66399955749512,197875.0,-0.00651213739369072,-1.9767568226931072,-1.2666613685130652,75.74048486075374,70.92554722758865,-0.7024277912501304,-1.737993930375211,-1.33951934418657,-1.2049869232282475,15.752979325694167,0.511999130249027,0.8452990098908657,1.4507992744445808,-0.9611527540776805,3.862751302966842,0.24482326018344835,2.6567752887057132,-1.6981177509032186,29.063953781991213,-32.815551794241244,1.2059760142611313,1,-0.45599842071533203,-0.9119987487792969,-0.8239994049072266,-1.295999526977539,3.0080013275146484,2,0.13765085179634395,-4.733322737026146,30.71199989318848,-1.7451018891210923,30.447999954223636,1.2121203363870185,30.392000198364254,0.13765085179634395 3510,2021-01-14,30.559999465942386,31.09600067138672,30.392000198364254,30.57600021362305,307625.0,0.0015731625937867033,-3.0000108372300796,0.10526778095668077,74.36661826045336,72.26861913218913,-0.4714185049035855,-1.6792909829387774,-1.3531989187733835,-1.254339224862484,16.04510410615563,0.7040004730224645,1.0008603659288973,1.3763996124267628,-1.0807690012779467,3.8335682261314723,0.14781530557440803,2.6049839192791175,-1.5650309254120174,49.24229835563424,-15.030664374314902,1.2285843068523543,1,-0.503998756408695,-0.9599990844726598,-0.8719997406005895,-1.343999862670902,2.8560009002685582,3,0.1649214363958198,-1.9767568226931072,30.511999130249023,-4.733322737026146,30.71199989318848,-1.7451018891210923,30.447999954223636,0.1649214363958198 3511,2021-01-15,30.239999771118164,30.76000022888184,30.143999099731445,30.399999618530273,182000.0,-0.01047119438535482,-2.499994581414271,9.999523185123376,70.98152543212115,73.36773325635771,0.03681081731605218,-1.2859786479310173,-1.022005747983215,-0.947274027274787,16.742432827903595,0.6160011291503942,1.1860831434444066,0.9679999351501465,-1.5085122154358288,3.4445120857361218,-0.27025614014284116,2.206256010443134,-1.0748092990743032,18.939289945958443,-46.858401243171095,1.2382560752929885,1,0.020000457763671875,-0.6399993896484375,-0.675999641418457,-0.7559995651245117,3.519998550415032,4,0.1296296331337241,-3.0000108372300796,30.559999465942386,-1.9767568226931072,30.511999130249023,-4.733322737026146,30.71199989318848,0.1296296331337241 3512,2021-01-19,30.38400077819824,30.61599922180176,30.13599967956543,30.447999954223636,317500.0,0.004761938100859675,1.400011444157256,0.3999952316239149,68.56704855291969,72.73406402412323,0.12267681637532846,-1.3392352276931625,-1.1418193491566377,-1.1033757583992916,18.04862791241041,0.4799995422363317,1.3499582782231272,1.0108009338378885,-1.4741965235800158,3.495798391255793,-0.23169779487106368,2.2532996625468407,-1.0588016905316984,25.833421084524886,-35.00788178825289,1.2424987287089517,1,0.5520000457763707,-0.7840003967285121,-0.9640007019042933,-0.7080011367797816,2.4960002899169957,1,0.11321749756292676,-2.499994581414271,30.239999771118164,-3.0000108372300796,30.559999465942386,-1.9767568226931072,30.511999130249023,0.11321749756292676 3513,2021-01-20,30.76799964904785,31.95199966430664,30.3439998626709,31.95199966430664,222375.0,0.012638193161354394,1.7162158461362498,18.500238421646632,72.28739310487545,71.94868756761424,-0.11263719684187379,-1.5925515335864944,-1.5072440313469428,-1.4973652675328708,19.294752904259294,1.6079998016357422,1.4443256581023256,1.2599998474121108,-1.2202881208859822,3.7402878157102037,0.01985586326306432,2.5001438315611573,-1.2923924626959895,34.80176072647297,-23.87473910826477,1.240143984149047,1,0.22800064086914062,-1.1079998016357422,-1.547999382019043,-0.9519996643066406,2.440000534057617,2,0.09126366993643997,1.400011444157256,30.38400077819824,-2.499994581414271,30.239999771118164,-3.0000108372300796,30.559999465942386,0.09126366993643997 3514,2021-01-21,31.24799919128418,31.392000198364254,30.0,30.77599906921387,195375.0,0.015600609324993409,2.6631481202630374,-0.3986487466109897,73.96694255586821,72.43303212933357,-0.674896666647328,-1.8843722594881989,-1.9691563975879731,-1.985815343812611,19.821995850208086,1.3920001983642543,1.5756437218449477,1.559199428558351,-0.8719854640245117,3.9903843211412138,0.34360698226691966,2.7747918748497824,-1.574280606695936,63.93439579445188,7.448010421531727,1.2155924462914316,1,-0.2719993591308594,-1.5879993438720703,-2.0799994468688965,-1.4759998321533203,3.351999282836907,3,0.07219670009389634,1.7162158461362498,30.76799964904785,1.400011444157256,30.38400077819824,-2.499994581414271,30.239999771118164,0.07219670009389634 3515,2021-01-22,31.631999969482425,31.79999923706055,30.56800079345703,30.959999084472656,174500.0,0.01228881170431384,1.4444427624781822,1.42373032036985,72.96138436969818,73.0773905635931,-1.022162740577393,-2.055578197384971,-2.287680912798617,-2.3724151176455273,20.485968155859418,1.2319984436035192,1.5985476716000662,1.7412001609802275,-0.6269662794497712,4.109366601410226,0.5571169407652263,2.9252833811952286,-1.7760188985167105,83.60657019180991,26.56294499611245,1.1840832202149998,1,-0.6560001373291051,-1.9680004119873082,-2.6919999122619664,-1.984000205993656,2.28799819946288,4,0.059686409019433784,2.6631481202630374,31.24799919128418,1.7162158461362498,30.76799964904785,1.400011444157256,30.38400077819824,0.059686409019433784 3516,2021-01-25,32.49599838256836,32.863998413085945,31.49600028991699,31.511999130249023,196000.0,0.027314062149705665,-1.6929178204346012,1.4642826732364067,77.34667801368317,73.7952356618725,-1.7392203962138133,-2.699470188463337,-3.124072886650609,-3.2250732085033,21.503600935761728,1.367998123168956,1.4592993285996414,2.377598667144774,-0.07618488138447788,4.831382215674026,1.150706892880148,3.6044904414094,-2.4959983825683594,87.15082980367063,28.899190901008822,1.2268917742646264,1,-1.063999176025387,-2.3719987869262695,-3.6919984817504883,-2.84799861907959,2.0400009155273366,0,0.028311239212028605,1.4444427624781822,31.631999969482425,2.6631481202630374,31.24799919128418,1.7162158461362498,30.76799964904785,0.028311239212028605 3517,2021-01-26,32.312000274658196,32.70399856567383,31.79199981689453,32.70399856567383,226750.0,-0.005662177408553348,3.653075126508369,-0.3983725496657364,72.01647934391342,73.13717272158738,-1.4114352682557048,-2.2834888965023836,-2.9302851315097733,-3.038737027522174,23.24074959485487,0.9119987487792969,1.419467824174859,1.9720005035400305,-0.43059983189109374,4.374600838971158,0.7707003358244684,3.1733006712555927,-2.0256004333496023,80.72631130291118,25.081216951861407,1.2013001677155637,1,-0.8800010681152237,-2.188000679016106,-3.5520005226135183,-2.6640005111694265,1.7039985656738352,1,0.044813011715979734,-1.6929178204346012,32.49599838256836,1.4444427624781822,31.631999969482425,2.6631481202630374,31.24799919128418,0.044813011715979734 3518,2021-01-27,32.0,32.863998413085945,31.79199981689453,31.856000900268555,263000.0,-0.009655863827869982,-6.882305917661878,-0.3673462436745749,57.44309057490228,71.10412891204832,-1.0029940859558977,-1.7838252259191805,-2.5928339584716795,-2.727594308200967,25.354170743124264,1.0719985961914134,1.4129928834471137,1.4828001976013176,-0.8566763974566527,3.8222767926592844,0.31306190007233425,2.652538495130301,-1.4558403015136712,69.83244092810126,17.292901409938302,1.1697382975289834,1,-0.5680007934570277,-1.8760004043579102,-3.2639999389648438,-2.3520002365112305,3.7120018005371094,2,0.027500033378601074,3.653075126508369,32.312000274658196,-1.6929178204346012,32.49599838256836,1.4444427624781822,31.631999969482425,0.027500033378601074 3519,2021-01-28,31.61599922180176,32.535999298095696,29.04800033569336,32.248001098632805,262750.0,-0.012000024318694957,4.774840961949344,-4.388929361431506,60.40515370760818,69.5528550728433,-0.4983264097872855,-1.2031837137295263,-2.200214879725742,-2.334940914768705,26.748978286520554,3.4879989624023366,1.3764639480592464,0.9347994804382367,-1.212868823182152,3.082467784058629,-0.13903467137195946,2.008633632248433,1.2479991912841832,67.29560219964988,16.07817098211668,1.073834151810196,1,-0.6599998474121094,-1.4919996261596715,-2.879999160766605,-1.9679994583129918,5.000001907348629,3,0.05035428265717745,-6.882305917661878,32.0,3.653075126508369,32.312000274658196,-1.6929178204346012,32.49599838256836,0.05035428265717745 3520,2021-01-29,31.20000076293945,31.920000076293945,31.07999992370605,31.447999954223636,289750.0,-0.013157846315211441,-2.442617440483367,0.3924026183714729,59.09911218010535,68.23258693373043,0.020119142616806585,-0.6025967726367689,-1.774580474767422,-1.9081502262065975,28.219162962738388,0.8400001525878942,1.2675870205869515,0.3820010185241678,-1.5035771577219883,2.2675791947703274,-0.5607880695989103,1.3247901066472458,1.663997650146495,56.39416958817024,5.962384904836384,0.9427890881230792,1,-0.24400138854979758,-1.072001457214352,-2.4640007019042933,-1.55200099945068,5.351997375488278,4,0.10897428295002753,4.774840961949344,31.61599922180176,-6.882305917661878,32.0,3.653075126508369,32.312000274658196,0.10897428295002753 3521,2021-02-01,31.1200008392334,31.423999786376953,29.992000579833984,31.20000076293945,253500.0,-0.0025641000560833183,4.424260267391077,0.322581389446459,57.52689688175621,67.00590341471226,0.2660528622449796,-0.38015972422211775,-1.7091447659543135,-1.8069837655343974,28.217779941340975,1.4319992065429688,1.1812091475263742,0.19920101165771342,-1.498568643191284,1.8969706665067072,-0.6496838157667852,1.048085839082212,1.6676776123046935,54.297734472544754,4.379027696739456,0.8488848274244971,2,-0.16400146484374645,-0.9680013656616211,-2.384000778198242,-1.472001075744629,6.151998519897461,0,0.08997420482656016,-2.442617440483367,31.20000076293945,4.774840961949344,31.61599922180176,-6.882305917661878,32.0,0.08997420482656016 3522,2021-02-02,31.93600082397461,32.639999389648445,31.23200035095215,31.30400085449219,201250.0,0.026221078494074845,-2.6288589350322664,-7.900007152564501,62.20097367621515,65.88519014486113,-0.34268060984237536,-1.0170696579209277,-2.50602642961967,-2.609886519456065,29.036173234158944,1.5199985504150462,1.1322157456207158,0.8684009552001939,-0.6255630123745135,2.3623649227748977,0.12141897141284375,1.615382938987544,0.7768840652465911,75.68139264510788,23.192458102380257,0.7469819837873519,2,-0.9800014495849574,-1.708002090454098,-3.200000762939453,-2.28800106048584,5.880001068115234,1,0.08141277577151262,4.424260267391077,31.1200008392334,-2.442617440483367,31.20000076293945,4.774840961949344,31.61599922180176,0.08141277577151262 3523,2021-02-03,32.73600006103516,33.167999267578125,31.90399932861328,31.90399932861328,280875.0,0.02505007566445161,-2.038458716942376,1.3164569186660817,69.80059428087023,65.42226255875023,-0.9321913870887144,-1.6668847300695084,-3.2759275598506825,-3.3923868177361456,29.56229740590371,1.2639999389648438,1.1503871003179889,1.5188001632690487,-0.015762859738892132,3.053363186276993,0.7515186517650783,2.286081674773019,-3.687999725341804,89.51457964710355,32.655454082750566,0.7672815115039718,2,-1.6280002593994212,-2.32400035858155,-4.000000000000007,-3.2040004730224716,5.57600021362304,2,0.03910064689975412,-2.6288589350322664,31.93600082397461,4.424260267391077,31.1200008392334,-2.442617440483367,31.20000076293945,0.03910064689975412 3524,2021-02-04,33.240001678466804,36.007999420166016,33.09600067138672,36.007999420166016,399000.0,0.015395943807793966,1.1040470553214243,-3.326917433884715,72.06854145234374,65.3230577901553,-1.2559930002065016,-2.128814844197123,-3.745417231737907,-3.8723322010971692,29.033064568128257,3.2719993591308523,1.2099439371800855,1.9268016815185618,0.14487272641684967,3.708730636620274,1.0358372039677022,2.817766159069418,-4.109601364135749,53.98939037118494,-3.6748665500298827,0.8909644775508566,2,-0.7120018005371165,-1.2520017623901438,-4.502001762390144,-3.708002090454112,4.375999450683587,3,0.0743682309640703,-2.038458716942376,32.73600006103516,-2.6288589350322664,31.93600082397461,4.424260267391077,31.1200008392334,0.0743682309640703 3525,2021-02-05,33.279998779296875,34.56800079345703,32.439998626708984,33.263999938964844,232000.0,0.0012032821543441763,-1.557692660382203,-0.005779932581234666,76.24311211645113,65.20043935712953,-1.1595797854244339,-2.0728348977254427,-3.7466311935928545,-3.884091878919662,28.28450876331661,2.128002166748047,1.2235948162546606,1.8383988380432115,-0.12224881415997402,3.7990464902464005,0.8580750119416152,2.818722664144804,-3.874494500732421,54.65423592537497,-7.581778185748824,0.9803238261015942,2,-0.7519989013671875,-1.1999988555908203,-4.539998531341553,-3.9239988327026367,5.000000000000007,4,0.10024045890076194,1.1040470553214243,33.240001678466804,-2.038458716942376,32.73600006103516,-2.6288589350322664,31.93600082397461,0.10024045890076194 3526,2021-02-08,33.93600082397461,34.720001220703125,33.43199920654297,33.88800048828125,390250.0,0.01971160062318944,-1.6833294259295317,3.0002384358607537,78.17261094868581,65.88445397988201,-1.7766724547895052,-2.5821015907959968,-4.38147593235982,-4.505711409628731,27.857037555169807,1.44000244140625,1.2056458545962059,2.317200851440429,0.12861609372205862,4.505785609158799,1.2229084725812456,3.411493230299616,-4.266396739746092,56.616436348417075,-9.80190728491683,1.0942923788591854,2,-1.4080009460449219,-1.7920007705688477,-5.196000576019287,-4.580000877380371,3.8639984130859375,0,0.07708619904927061,-1.557692660382203,33.279998779296875,1.1040470553214243,33.240001678466804,-2.038458716942376,32.73600006103516,0.07708619904927061 3527,2021-02-09,35.215999603271484,35.49599838256836,33.49599838256836,33.55199813842773,368750.0,0.037718020633491944,-1.2522510138153824,34.66645474052308,80.88890984619077,68.48954501002517,-2.9071350676961245,-3.6749977452061344,-5.596122315929385,-5.733827463170478,27.800618448780334,2.0,1.2135568749199557,3.3587996482849114,0.7156586991391976,6.001940597430629,2.0372291737120563,4.68037012285777,-5.292859705605466,80.7017592781076,9.859303716866464,1.321570474572858,2,-2.687999725341797,-3.0719995498657227,-6.191999435424805,-5.859999656677246,2.240001678466797,1,0.058382547109876004,-1.6833294259295317,33.93600082397461,-1.557692660382203,33.279998779296875,1.1040470553214243,33.240001678466804,0.058382547109876004 3528,2021-02-10,34.040000915527344,35.86399841308594,33.85599899291992,35.58399963378906,309250.0,-0.03339387497138924,-1.1004149874306692,-0.9278830282800826,67.67986182823947,69.29784591231753,-1.5771889740063116,-2.357774180640874,-4.375341878163955,-4.510469388130865,27.52250177251081,2.0079994201660156,1.075624426005131,2.0164009094238295,-0.7397894123811071,4.772591231228766,0.6383057485213612,3.394496070326298,-3.873466636961325,44.84310350357627,-25.763072013148303,1.3780951609024688,2,-1.0400009155273438,-1.6920013427734375,-5.188000679016113,-4.6840009689331055,4.127998352050788,2,0.11092834532915874,-1.2522510138153824,35.215999603271484,-1.6833294259295317,33.93600082397461,-1.557692660382203,33.279998779296875,0.11092834532915874 3529,2021-02-11,34.71200180053711,35.01599884033203,33.38399887084961,34.96799850463867,350125.0,0.019741506079197224,8.272796237293278,0.1658011117974058,68.8172286093172,70.3776366266744,-1.9711220728771224,-2.844844796849486,-4.983770761243097,-5.128295418200494,27.362528328966217,1.6319999694824219,1.0261560613749126,2.4784016609191895,-0.428734569896001,5.38553789173438,1.0248335455115907,3.9319697763267847,-4.31180891630709,66.35523702039148,-2.498805167750163,1.4535681154075955,2,-1.7120018005371094,-2.184001922607422,-5.990001678466797,-5.356001853942871,3.4559974670410227,3,0.10371048304293962,-1.1004149874306692,34.040000915527344,-1.2522510138153824,35.215999603271484,-1.6833294259295317,33.93600082397461,0.10371048304293962 3530,2021-02-12,35.599998474121094,35.69599914550781,34.68000030517578,34.759998321533196,241500.0,0.025581834164638773,-1.0320054321496284,-3.2812928413900257,68.90839977766169,71.6422480595528,-2.4242815731428777,-3.5161735164914774,-5.801208410104646,-5.944779491177602,27.165152471038734,1.0159988403320312,1.148717559007146,3.114398384094237,-0.044747539393021896,6.273544307581496,1.5348254223506075,4.693971345837866,-4.975493328453634,89.35483920586603,21.87274449329034,1.5795729617436294,2,-1.9799985885620117,-3.0719985961914062,-5.981997966766357,-5.999998092651367,1.6960029602050781,4,0.05662929048985221,8.272796237293278,34.71200180053711,-1.1004149874306692,34.040000915527344,-1.2522510138153824,35.215999603271484,0.05662929048985221 3531,2021-02-16,34.15999984741211,35.88800048828125,34.040000915527344,35.88800048828125,319125.0,-0.04044940136038966,1.1388876011346953,-2.057143246397592,59.763318498836576,71.37139748428851,-0.5673757758248996,-1.862955288311916,-4.282459667066767,-4.440660319718425,27.166421448050183,1.8479995727539062,1.2680757179746287,1.4783997535705566,-1.5788965343730936,4.535696041514207,-0.05024839040126494,3.0070478975423818,-3.3201549307647085,30.990434317628186,-33.3781283135345,1.5286481439718245,2,-0.20400047302246094,-1.6319999694824219,-4.503999710083008,-4.559999465942383,3.5999984741210938,1,0.12060886856815656,-1.0320054321496284,35.599998474121094,8.272796237293278,34.71200180053711,-1.1004149874306692,34.040000915527344,0.12060886856815656 3532,2021-02-17,33.82400131225586,34.263999938964844,33.06399917602539,33.88800048828125,158625.0,-0.009836022735863814,1.9411852703719805,0.03703654646401095,59.61215734836484,70.23934893623235,0.0721914198327056,-1.3239038667207126,-3.8648336286546368,-4.032263795143571,26.905434826737256,1.2000007629394531,1.4357758713799456,0.9704011917114244,-1.925438857599822,3.8662412410226707,-0.47751883294419883,2.4183212163670476,-2.7774302154677137,26.91224444309363,-35.24644290275482,1.4479200246556234,2,0.3999977111816406,-1.2960014343261719,-4.152000904083252,-4.224000930786133,4.759998321533203,2,0.11754960296090156,1.1388876011346953,34.15999984741211,-1.0320054321496284,35.599998474121094,8.272796237293278,34.71200180053711,0.11754960296090156 3533,2021-02-18,33.576000213623054,33.895999908447266,33.09600067138672,33.639999389648445,221875.0,-0.007332104098013548,1.7777740984801507,1.0,60.47905657133384,68.95162839389792,0.5049813579937208,-0.900939819689448,-3.533566923005271,-3.721641145383181,25.50644511982917,0.7999992370605469,1.6352190345390127,0.5820000648498578,-2.1560693574916314,3.320069487191347,-0.7870346463208904,1.9510347760206024,-2.3309719838997935,18.130339932054365,-41.586638572683114,1.3690347111707453,2,0.5879993438720632,-1.0480003356933665,-3.8259997367858958,-3.9759998321533274,6.919998168945305,3,0.11555876350456318,1.9411852703719805,33.82400131225586,1.1388876011346953,34.15999984741211,-1.0320054321496284,35.599998474121094,0.11555876350456318 3534,2021-02-19,33.50400161743164,34.09600067138672,33.439998626708984,33.56800079345703,385000.0,-0.002144347025653137,-5.833171080603183,1.0,62.78864872441712,67.45668801700526,0.6910364031991563,-0.6864562729524408,-3.375617277623647,-3.5889754775981793,24.61856024385825,0.6560020446777344,1.7584975509440852,0.3972013473510714,-2.2212742869208313,3.015676981622974,-0.91203646978488,1.7064391644870227,-2.06845454009067,15.580815755881103,-42.715893678152995,1.3092378171359516,2,0.9719982147216797,-0.9760017395019531,-3.708001136779785,-3.904001235961914,7.079998016357422,4,0.1392071819779248,1.7777740984801507,33.576000213623054,1.9411852703719805,33.82400131225586,1.1388876011346953,34.15999984741211,0.1392071819779248 3535,2021-02-22,33.52000045776367,33.96799850463867,32.54399871826172,32.832000732421875,347000.0,0.00047752028294167914,-1.2531575278179332,-10.750134112177387,63.41682754961532,65.81715652821964,0.796413381589204,-0.5836843644664071,-3.305512352112853,-3.5540727615222636,23.121796751313944,1.4239997863769531,1.7729325135472322,0.3188001632690458,-2.2104160977318585,2.8480164242699466,-0.9458079672314028,1.583408293769498,-1.9015552867096979,29.186639440572204,-28.392510596982564,1.2646081305004506,2,0.6959991455078125,-0.9920005798339844,-3.691999912261963,-3.9200000762939453,8.535999298095703,0,0.1386634470864967,-5.833171080603183,33.50400161743164,1.7777740984801507,33.576000213623054,1.9411852703719805,33.82400131225586,0.1386634470864967 3536,2021-02-23,33.416000366210945,33.88800048828125,32.87200164794922,33.416000366210945,301000.0,-0.0031026279872451434,1.1525393592603692,0.0,58.989317260180584,63.383868463107405,0.915130044806375,-0.429233073846234,-3.1014307247567956,-3.404368589084747,20.84635795903038,1.0159988403320312,1.7241010292854142,0.16879997253418821,-2.3397936742626015,2.6773936193309744,-1.0854968508642031,1.423096795932583,-1.6219730251924886,50.697734248860435,-4.401929425217908,1.2542968233983938,2,0.7999992370605398,-0.8880004882812571,-3.5879998207092356,-3.815999984741218,8.096000671386712,1,0.11611207282720004,-1.2531575278179332,33.52000045776367,-5.833171080603183,33.50400161743164,1.7777740984801507,33.576000213623054,0.11611207282720004 3537,2021-02-24,33.759998321533196,33.919998168945305,33.240001678466804,33.240001678466804,191250.0,0.01029440841370377,-1.6153880012324655,100.0,56.58435981827175,62.15103490644431,0.3831732934597696,-0.6948118864249153,-3.3328387847000442,-3.7090120021633446,18.455948173650555,0.6799964904785014,1.660824930677876,0.44039802551268536,-2.037949362633519,2.9187454136588897,-0.7987756685604168,1.6795717195857875,-1.7974120973488361,78.35039130092765,26.463690977938633,1.2391736940731015,2,0.45600128173828836,-1.2319984436035085,-3.8299980163574148,-4.1599979400634695,7.392002105712898,2,0.11848341821298858,1.1525393592603692,33.416000366210945,-1.2531575278179332,33.52000045776367,-5.833171080603183,33.50400161743164,0.11848341821298858 3538,2021-02-25,32.880001068115234,34.007999420166016,32.832000732421875,33.695999145507805,250500.0,-0.02606627065075029,-1.578948028861236,-1.5692372023416816,47.79194513414632,59.81489229809199,1.2083961285107208,0.26824627292730696,-2.3489296366472203,-2.795910639057368,15.719184898022002,1.1759986877441406,1.4929365274382036,-0.4835992813110366,-2.893607356575785,1.926408793953712,-1.6886033189434144,0.7214047563213413,-0.7555983160916071,21.64960869907189,-28.733039609858302,1.2050040376323745,2,1.33599853515625,-0.3520011901855469,-2.6120004653930664,-3.280000686645508,9.631999969482422,3,0.17347926947621595,-1.6153880012324655,33.759998321533196,1.1525393592603692,33.416000366210945,-1.2531575278179332,33.52000045776367,0.17347926947621595 3539,2021-02-26,33.20800018310547,33.807998657226555,32.52000045776367,32.928001403808594,264250.0,0.009975641859339968,-1.3503602380703639,-0.3431365674188587,49.57346738428885,57.66656647660613,0.7203735367697774,0.06917794549341494,-2.5518467377692176,-3.0911170074064422,16.148553338667064,1.2879981994628835,1.1662139050740734,-0.23520021438598349,-2.5031479646864483,2.0327475359144778,-1.3691740895362159,0.8987736607642489,-0.9282535643561474,46.236572922808726,-3.4567985387043976,1.133973875150231,2,0.9960002899169922,-0.6800003051757812,-2.880000114440918,-3.5480003356933594,9.279998779296868,4,0.2194651336809692,-1.578948028861236,32.880001068115234,-1.6153880012324655,33.759998321533196,1.1525393592603692,33.416000366210945,0.2194651336809692 3540,2021-03-01,34.59999847412109,34.647998809814446,33.472000122070305,33.639999389648445,259375.0,0.0419175585202447,1.2272707568708214,3.4285831062669794,53.61812799296922,56.983767531509756,-0.9257440487279283,-1.1120565069343158,-3.815998971204209,-4.44457773093098,16.818861780129716,1.4399986267089773,1.0504479027030698,0.9867981910705481,-1.0733641024229854,3.046960484564085,-0.04328295567621865,2.016879337817315,-2.1711217433150978,97.74434338038368,46.90558184503033,1.0300811467467683,3,-1.0159988403320241,-2.071998596191399,-4.281998634338372,-4.939998626708977,6.664001464843764,0,0.17294801802213033,-1.3503602380703639,33.20800018310547,-1.578948028861236,32.880001068115234,-1.6153880012324655,33.759998321533196,0.17294801802213033 3541,2021-03-02,33.919998168945305,34.911998748779304,33.759998321533196,34.439998626708984,417875.0,-0.019653188877577055,-1.7428576618634668,-0.5416676600783757,42.44400823257232,55.076195407532815,-0.3166693524116937,-0.22296337314580228,-3.025024033918889,-3.73381811215706,17.48532632500669,1.152000427246108,0.8416436390654738,0.16679801940917116,-1.5281702884826984,1.8617663273010407,-0.6806861345367636,1.014282173355106,-1.3999977111816335,58.52837422334447,10.99338777171858,0.8474841539459362,3,-0.20399856567382102,-1.391998291015618,-3.5999984741210866,-4.259998321533196,7.384002685546882,1,0.23985855029800107,1.2272707568708214,34.59999847412109,-1.3503602380703639,33.20800018310547,-1.578948028861236,32.880001068115234,0.23985855029800107 3542,2021-03-03,34.535999298095696,34.87200164794922,33.7760009765625,34.05599975585937,287500.0,0.018160411627449857,-1.107699474377296,-0.923075230165413,53.09380715095058,54.255612138601336,-0.9175417087409556,-0.6684644020265651,-3.5169938560845395,-4.316953949428019,18.242597076430926,1.0960006713867188,0.5619325066157543,0.6527992248535099,-0.842380394526387,2.147978844233407,-0.09479058483643854,1.4003890345434584,-1.8764788818359293,84.28094818897382,34.901584787271865,0.7475898096899487,3,-0.8199996948242116,-2.0079994201660085,-3.7579998970031667,-4.420000076293938,7.431999206542976,2,0.20199217863334318,-1.7428576618634668,33.919998168945305,1.2272707568708214,34.59999847412109,-1.3503602380703639,33.20800018310547,0.20199217863334318 3543,2021-03-04,34.01599884033203,35.10400009155273,33.400001525878906,34.535999298095696,315000.0,-0.015056765935026473,1.0579667412251796,-1.0833353201567057,45.574744954758586,52.34295616419483,-0.367176314485846,-0.050228065376543896,-2.867162760502712,-3.775336702652563,18.53108853978479,1.703998565673821,0.4407136203445532,0.06879882812499716,-1.3258199840297564,1.4634176402797507,-0.6285105779523832,0.7661082342023775,-1.222539263916012,57.89468245298076,10.222189702185041,0.6973094060773775,3,-0.20399856567382812,-1.4879989624023438,-3.237999439239502,-3.8999996185302734,7.8800010681152415,3,0.20978368503626177,-1.107699474377296,34.535999298095696,-1.7428576618634668,33.919998168945305,1.2272707568708214,34.59999847412109,0.20978368503626177 3544,2021-03-05,35.71200180053711,35.74399948120117,34.215999603271484,34.45600128173828,418500.0,0.04985897865783562,1.3151585560747798,-2.4153834867769834,50.6457761388565,50.923950451888295,-1.9188213515891306,-1.635386514412943,-4.396765851309656,-5.449987965281963,17.3793976771059,1.7280006408691406,0.3841697174503338,1.6412017822265597,0.08202356501027452,3.200379999442845,0.8616126736184171,2.4207908908347022,-2.789960630371091,98.63491004369655,53.911945855548346,0.7795891086081439,3,-1.5800018310546875,-3.184001922607422,-4.93400239944458,-5.596002578735352,5.519996643066413,4,0.19041215541600565,1.0579667412251796,34.01599884033203,-1.107699474377296,34.535999298095696,-1.7428576618634668,33.919998168945305,0.19041215541600565 3545,2021-03-08,36.61600112915039,37.071998596191406,35.35200119018555,35.68000030517578,320500.0,0.025313599995385516,-1.1608020453690457,0.7452232781478073,65.0934310826791,51.60218532105479,-2.6121657881204214,-2.3996792883511375,-5.11914040814608,-6.339680368606608,17.025287598095577,1.7199974060058594,0.36413279931061027,2.378400993347171,0.4953094200905852,4.261492566603756,1.4368552067188816,3.31994677997546,-3.5705216289843733,87.58175841893554,39.42302565926086,0.9415457866282914,3,-1.8200016021728516,-3.0840015411376953,-6.0760016441345215,-6.500001907348633,4.263999938964837,0,0.16036698853434284,1.3151585560747798,35.71200180053711,1.0579667412251796,34.01599884033203,-1.107699474377296,34.535999298095696,0.16036698853434284 3546,2021-03-09,36.55199813842773,37.20000076293945,36.15999984741211,36.72000122070313,345500.0,-0.0017479514078261316,-1.1848766433857854,-0.17949031450848615,67.34484598593261,52.79779489523935,-2.298223251460442,-2.244732219397072,-4.8818594432408915,-6.257765268093994,16.60213159816233,1.0400009155273438,0.3345423021291012,2.18359813690185,0.04291625978993352,4.324280014013766,1.1132571983458917,3.253939075457808,-3.2649274925001848,82.94729593122283,30.77496504877294,1.070340938555959,3,-1.6919975280761648,-2.9559974670410085,-6.009998798370354,-6.4359989166259695,4.832000732421882,1,0.1289122904496791,-1.1608020453690457,36.61600112915039,1.3151585560747798,35.71200180053711,1.0579667412251796,34.01599884033203,0.1289122904496791 3547,2021-03-10,37.27199935913086,37.33599853515625,36.007999420166016,36.512001037597656,209500.0,0.019697998943214667,1.9910002019047783,-4.523716536862994,72.16890472041413,55.506345960380216,-2.7576539067960297,-2.9542725696957888,-5.414580334334222,-6.942967508824097,15.716023513366672,1.3279991149902344,0.32509210037407144,2.8007993698120117,0.31852230969887785,5.283076429925146,1.5596608397554448,4.041937899868579,-3.6718943038423646,98.37400343865757,40.16492605487062,1.241138530056567,3,-2.3439998626708984,-2.98799991607666,-6.7179999351501465,-7.156000137329102,3.7519989013671875,2,0.10817776252117195,-1.1848766433857854,36.55199813842773,-1.1608020453690457,36.61600112915039,1.3151585560747798,35.71200180053711,0.10817776252117195 3548,2021-03-11,37.816001892089844,38.03200149536133,36.86399841308594,37.04800033569336,280500.0,0.014595474949366194,-1.0563336769678673,1.0105305954454422,74.47774219184794,58.27348760566455,-2.824923188456779,-3.3738616441203533,-5.779688915464419,-7.456446379510936,14.76080260023326,1.1680030822753906,0.40853197198056534,3.1560018539428683,0.2702134412366206,6.041790266649116,1.7131076475897444,4.598896060295992,-3.8423074888145763,94.33963584454116,29.4685996971713,1.4428942063531243,3,-2.1000003814697266,-2.848001480102539,-7.224002838134762,-7.700002670288086,3.447998046875007,3,0.10979470078293296,1.9910002019047783,37.27199935913086,-1.1848766433857854,36.55199813842773,-1.1608020453690457,36.61600112915039,0.10979470078293296 3549,2021-03-12,38.3120002746582,38.448001861572266,37.52000045776367,37.78400039672852,200375.0,0.0131160978885001,1.3199946594442007,0.6874984477988454,75.79672037962973,60.73777564862683,-2.8170204510847796,-3.7801383209020827,-6.083472879811438,-7.912851099944234,14.261628759630868,0.9280014038085938,0.5256543553540425,3.4720003128051786,0.15558715153007086,6.788413474080283,1.8137937321676247,5.1302068934427325,-3.8513090203326072,95.60718483781379,25.13909581842516,1.6582065806375528,3,-2.387998580932617,-2.868000030517578,-7.552000522613525,-8.044000625610352,2.464000701904297,4,0.09354770328083695,-1.0563336769678673,37.816001892089844,1.9910002019047783,37.27199935913086,-1.1848766433857854,36.55199813842773,0.09354770328083695 3550,2021-03-15,37.61600112915039,38.959999084472656,37.16799926757813,38.959999084472656,290875.0,-0.01816660943094084,1.666670451094304,-2.5454512614513534,71.25506229191467,63.939003877442644,-1.8419065033354016,-3.0834514972560925,-5.203510304309731,-7.168513038154188,13.498030034571439,1.7919998168945241,0.8039377498918725,2.6752010345459,-0.854185482124393,6.204587551216189,0.910507776210757,4.439894292881043,-2.597086389810258,54.47160880223403,-17.73319286791373,1.7646932583351447,3,-1.4360008239746094,-1.9160022735595703,-5.358001232147217,-5.928001403808594,3.7759971618652344,0,0.09612923239868065,1.3199946594442007,38.3120002746582,-1.0563336769678673,37.816001892089844,1.9910002019047783,37.27199935913086,0.09612923239868065 3551,2021-03-16,38.27999877929688,38.61600112915039,37.21599960327149,37.736000061035156,233125.0,0.01765199995253952,1.3026276163228312,-0.4047615668665843,72.15686333174892,66.05712123086468,-2.0365646453762096,-3.607944385364341,-5.691378589810988,-7.778670269101937,13.255306698532584,1.4000015258788991,1.0892791758689384,3.1331987380981516,-0.6742892552936084,6.940686731489908,1.2294547414022716,5.036942734794032,-2.630510544735543,76.96475669025894,5.3085893543395315,1.9037439966958785,3,-2.099998474121101,-2.539999008178718,-5.975998878479011,-6.591999053955085,2.5600013732910085,1,0.06792064711936496,1.666670451094304,37.61600112915039,1.3199946594442007,38.3120002746582,-1.0563336769678673,37.816001892089844,0.06792064711936496 3552,2021-03-17,37.79999923706055,38.20000076293945,37.24800109863281,38.20000076293945,345500.0,-0.012539173394538694,3.7599801636498884,-0.7352986550355429,75.10202365734372,69.33792997559637,-1.1676691459241013,-2.9669155373767637,-5.03513271320503,-7.243625985229642,13.788999204566949,1.0319976806640696,1.2401966169529715,2.454399299621585,-1.4755082770305705,6.384306876273744,0.4894455112955072,4.419353087947663,-1.6208292665133968,44.65651355709486,-31.948519679843578,1.9649537883260793,3,-1.2119998931884766,-2.059999465942383,-5.463999271392822,-6.11199951171875,3.44000244140625,2,0.09481480704039735,1.3026276163228312,38.27999877929688,1.666670451094304,37.61600112915039,1.3199946594442007,38.3120002746582,0.09481480704039735 3553,2021-03-18,37.45600128173828,37.79199981689453,37.04800033569336,37.624000549316406,271125.0,-0.009100475192205693,1.9523917650620648,0.41999656678555763,71.63814323454862,71.67041520845105,-0.31781224302167743,-2.442565151349129,-4.539236888763945,-6.847429893122268,14.26458458140294,0.7519989013671875,1.581261708162323,1.9164012908935533,-2.028733344977134,5.861535926764237,-0.0561660270417903,3.888968608828897,-0.8318986529630479,21.33897557754195,-56.665795296360905,1.972567317935342,3,-0.3000011444091797,-1.7160015106201172,-5.120001316070557,-5.768001556396484,3.6240005493164062,3,0.09525835264479632,3.7599801636498884,37.79999923706055,1.3026276163228312,38.27999877929688,1.666670451094304,37.61600112915039,0.09525835264479632 3554,2021-03-19,38.16799926757813,38.66400146484375,37.24800109863281,37.4640007019043,838250.0,0.019008916100902162,-1.4929632801087998,-4.190485921889234,69.5271463096485,72.16305023366988,-0.720564950108951,-2.937858043440272,-5.138738692212314,-7.503964711895449,14.831075409532557,1.4160003662109375,1.8125449429060723,2.3951993942260827,-1.5944343567527213,6.384833145204887,0.4003825187366843,4.390016269715481,-1.1701532058913102,58.57738832725852,-16.231079568194474,1.9948168754894011,3,-0.6840000152587962,-2.427999496459968,-5.493999481201179,-6.479999542236335,2.6879997253417898,4,0.08111508936274325,1.9523917650620648,37.45600128173828,3.7599801636498884,37.79999923706055,1.3026276163228312,38.27999877929688,0.08111508936274325 3555,2021-03-22,38.16799926757813,38.52799987792969,37.599998474121094,38.20800018310547,235625.0,0.0,1.729414668626373,-0.056819598047120445,75.1182619130325,73.02676311445875,-0.5333496198164198,-2.7107700803327575,-5.004322432603665,-7.443978601377182,16.1467075044629,0.9280014038085938,2.1896304771108532,2.16279945373536,-1.8157819716481853,6.1413808791189055,0.17350874104358383,4.152090166427136,-1.1199989318847727,69.30681616996208,-7.24863804473091,1.9892907126917732,3,-0.6840000152587962,-2.427999496459968,-5.403999328613288,-6.479999542236335,3.032001495361321,0,0.06832953675933795,-1.4929632801087998,38.16799926757813,1.9523917650620648,37.45600128173828,3.7599801636498884,37.79999923706055,0.06832953675933795 3556,2021-03-23,37.29600143432617,38.25600051879883,37.15999984741211,37.84000015258789,345625.0,-0.02284630711551816,-1.6862699266046468,13.599656685106364,65.8402363081148,72.32357773531437,0.5087882041613554,-1.6160436281008685,-3.994953533746468,-6.516839505875396,17.33621043277297,1.0960006713867188,2.3979082812526897,1.0968015670776339,-2.725508780889264,4.919111915044532,-0.8143536069058186,3.0079567410610863,1.6639976501464844,15.34659191501918,-57.743532380989826,1.9111551739834498,3,0.615997314453125,-1.5560016632080078,-4.222001552581787,-5.608001708984375,3.8639984130859375,1,0.10982402132040936,1.729414668626373,38.16799926757813,-1.4929632801087998,38.16799926757813,1.9523917650620648,37.45600128173828,0.10982402132040936 3557,2021-03-24,37.7599983215332,38.59199905395508,37.64799880981445,37.89599990844727,287500.0,0.012440928500715431,-4.2444369092527445,0.2500035061638491,71.62662833163726,72.00678730640207,0.13554797149693343,-1.8603886261119555,-4.315160692900932,-6.9097912277195945,18.644684840790575,1.2959976196289062,2.4184666730196867,1.3607984542846694,-2.34081301601789,5.062409924587229,-0.4900072808666067,3.2116041894359455,1.1640007781982433,44.059250516376515,-29.674358683513496,1.8508057351512783,3,0.2440013885498047,-2.019998550415039,-4.517998695373535,-6.071998596191406,1.6560020446777344,2,0.08156784872784995,-1.6862699266046468,37.29600143432617,1.729414668626373,38.16799926757813,-1.4929632801087998,38.16799926757813,0.08156784872784995 3558,2021-03-25,38.58399963378906,38.847999572753906,37.63999938964844,37.67200088500977,312875.0,0.021822069620854867,-1.4754057994238878,-6.705794906316213,68.44810188740448,71.19027414059927,-0.6348137673370715,-2.3559404602650247,-4.991343486360961,-7.656851368380032,20.42130659283434,1.2080001831054688,2.4566886051994814,1.899599838256833,-1.5292549764406829,5.328454652954349,0.18517243090807511,3.614027245605591,0.3047194808959972,84.36019064449863,13.207338478241681,1.7144274073487575,3,-0.5799999237060547,-2.8439998626708984,-5.208000183105469,-6.895999908447266,1.608001708984375,3,0.06883687720004539,-4.2444369092527445,37.7599983215332,-1.6862699266046468,37.29600143432617,1.729414668626373,38.16799926757813,0.06883687720004539 3559,2021-03-26,40.49599838256836,40.56800079345703,38.624000549316406,38.70399856567383,318625.0,0.04955418740738593,1.0082599032141113,1.964914775698018,72.06551809119172,71.28032478496338,-2.4634956586058223,-3.8935710257745626,-6.723810817375799,-9.471451263636744,22.853462763885958,1.9840011596679688,2.4379723430794655,3.4471986770629854,0.024883394224850974,6.86951395990112,1.7360410356439218,5.158356318482049,-3.33599853515625,97.88725378811198,27.622331144157215,1.7111576414190661,3,-1.687997817993164,-3.951997756958008,-7.149998664855957,-8.807998657226562,0.4160003662109375,4,0.014421263132450957,-1.4754057994238878,38.58399963378906,-4.2444369092527445,37.7599983215332,-1.6862699266046468,37.29600143432617,0.014421263132450957 3560,2021-03-29,40.58399963378906,41.48799896240234,40.26399993896485,40.91999816894531,317375.0,0.002173085112986861,-1.508200053155738,-0.1874992017234259,72.8675468692058,71.3592896224586,-2.331381074605133,-3.6999797385697875,-6.629103950718317,-9.46527939442322,24.932401713778237,1.2239990234374858,2.349651946088045,3.23599987030029,-0.3282597507626477,6.800259491363228,1.4538700597688177,5.018129680831763,-3.355839767456054,79.11276540047733,10.020313135772014,1.7821298105314702,3,-1.315999984741211,-3.5799999237060547,-7.081999778747559,-8.895999908447266,1.9920005798339844,0,0.006702132899301549,1.0082599032141113,40.49599838256836,-1.4754057994238878,38.58399963378906,-4.2444369092527445,37.7599983215332,0.006702132899301549 3561,2021-03-30,42.055999755859375,42.24800109863281,40.20000076293945,40.55199813842773,382375.0,0.03627045474455337,1.1694869365100853,-4.476214804723,75.00002990202891,71.34795698297918,-3.5888312162734763,-4.77607018531063,-7.8872080143756165,-10.843554232615055,27.033230717425806,2.0480003356933594,2.234143652406374,4.301199913024902,0.53296454561427,8.069435280435535,2.4170822293195826,6.185317596730222,-4.657446325683594,95.83330573860061,29.187130608675005,1.884117683705317,3,-2.407999038696289,-4.671998977661133,-8.684000015258789,-10.368000030517578,1.3600006103515625,1,-0.02035379013432348,-1.508200053155738,40.58399963378906,1.0082599032141113,40.49599838256836,-1.4754057994238878,38.58399963378906,-0.02035379013432348 3562,2021-03-31,41.512001037597656,44.055999755859375,41.3120002746582,42.47999954223633,630125.0,-0.012935103705052908,-3.0116950584613496,-0.6436153348636039,69.31440600592452,71.0897639575765,-2.7523506336393098,-3.8816653218927257,-7.135866770072383,-10.202549341922005,29.448848135365154,2.743999481201172,2.2023106013166256,3.4084011077880874,-0.3966023387174218,7.2134045542935965,1.5058993845353328,5.310902831040842,-3.822480747314451,60.349149422444405,-2.6785723658547482,1.9025017232527555,3,-0.9040012359619141,-3.224000930786133,-8.14000129699707,-9.82400131225586,2.1199989318847656,2,-0.00847950427315558,1.1694869365100853,42.055999755859375,-1.508200053155738,40.58399963378906,1.0082599032141113,40.49599838256836,-0.00847950427315558 3563,2021-04-01,41.152000427246094,41.72800064086914,40.67200088500977,41.31999969482422,378750.0,-0.008672205659888799,1.1463384376817067,0.1735532304782172,65.05515180953662,70.59287567978629,-2.0259925405125827,-3.1195849207074318,-6.5808112437980455,-9.751888329953971,32.090947964752324,1.055999755859368,2.1005792546663002,2.6916004180908217,-0.8270380843406215,6.210238920522265,0.9322811668751001,4.450919669306543,-2.953161779716794,46.539032533080146,-11.856713231013828,1.759319251215723,4,-0.5440006256103516,-2.8640003204345703,-7.780000686645508,-9.464000701904297,2.0159988403320384,3,-0.04218507102964009,-3.0116950584613496,41.512001037597656,1.1694869365100853,42.055999755859375,-1.508200053155738,40.58399963378906,-0.04218507102964009 3564,2021-04-05,42.512001037597656,42.79199981689453,40.7599983215332,41.36800003051758,301250.0,0.03304822599708013,1.3849802884755302,-6.8095594913714805,74.24725204346848,70.49609680539028,-3.0228837282389875,-4.157166195205463,-7.741406189857948,-11.015593241109542,34.4931343950147,2.032001495361328,2.0524370662839146,3.7116010665893526,0.0021917214777360527,7.421010411700969,1.856896394033548,5.566305739145157,-3.8445895014019484,59.95852900644719,1.0223541635034081,1.854704672555807,4,-1.904001235961914,-4.224000930786133,-9.14000129699707,-10.82400131225586,0.503997802734375,0,-0.0545728179855004,1.1463384376817067,41.152000427246094,-3.0116950584613496,41.512001037597656,1.1694869365100853,42.055999755859375,-0.0545728179855004 3565,2021-04-06,42.48799896240234,42.90399932861328,42.15999984741211,42.2400016784668,256875.0,-0.0005645952815557242,-2.6470478238511523,0.21678065176579026,72.25043891639274,71.2083415396434,-2.5944841851417024,-3.869061745462254,-7.526545430540153,-10.87338079321653,36.1391111581492,0.7439994812011719,2.089274794040243,3.393999099731438,-0.5117706975365621,7.2997688969994385,1.4411142010974416,5.346883998365435,-3.3895003686335343,59.33606838756762,2.569663839658901,1.952884898634,4,-1.6399993896484304,-3.759998321533196,-9.121998786926262,-10.79999923706054,-1.5999984741210866,1,-0.03709283214343995,1.3849802884755302,42.512001037597656,1.1463384376817067,41.152000427246094,-3.0116950584613496,41.512001037597656,-0.03709283214343995 3566,2021-04-07,41.26399993896485,42.85599899291992,41.02399826049805,42.48799896240234,255750.0,-0.02880811178047249,-1.1502325977067076,-4.935533986556205,66.98040702847227,70.69209472818062,-0.83638734685114,-2.3968385298356054,-6.149829118627885,-9.561486597938657,37.37668278448572,1.832000732421875,2.103683134591421,1.9343999862670955,-1.8934318484483512,5.762231820982542,0.020484068909368602,3.8483159036248225,-1.768901252228801,17.494067715408196,-39.11857898023504,1.9139159173577238,4,-0.4160003662109446,-2.5359992980957102,-8.208000183105476,-9.576000213623054,0.9440002441406179,2,0.031795276187447374,-2.6470478238511523,42.48799896240234,1.3849802884755302,42.512001037597656,1.1463384376817067,41.152000427246094,0.031795276187447374 3567,2021-04-08,41.30400085449219,41.56800079345703,40.98400115966797,41.43999862670898,347875.0,0.0009693901605880573,1.979573962884752,0.11110937967487332,69.44220438397394,70.80255056113278,-0.3585047397439638,-2.2338128106589465,-6.027567515400548,-9.52051484743578,38.82232637312345,0.5839996337890625,2.091971852413053,1.7728008270263658,-2.023321725235853,5.568923379288584,-0.12526044910474354,3.670862103157475,-1.44403008222627,28.31543056374474,-31.40585373977808,1.8980612761311089,4,0.035999298095703125,-2.576000213623047,-8.182001113891602,-9.612001419067383,1.3279991149902344,3,0.05113304929367524,-1.1502325977067076,41.26399993896485,-2.6470478238511523,42.48799896240234,1.3849802884755302,42.512001037597656,0.05113304929367524 3568,2021-04-09,41.96799850463867,42.20000076293945,40.80799865722656,41.391998291015625,257625.0,0.0160758676256485,1.676914950977695,-4.2353650668987655,69.29326195105114,70.49452210111716,-0.549821197629278,-2.7097338820227463,-6.5081831942151425,-10.089404099717889,39.993448146661635,1.3920021057128906,2.2775110399834304,2.229198646545413,-1.625647215135018,6.084044508225844,0.30177571570519746,4.1566215773856285,-1.7723454136852794,56.343265656887354,-3.377194121379844,1.9274229308402173,4,0.1600017547607422,-3.2399978637695312,-8.845998764038086,-10.271998405456543,0.00800323486328125,4,0.03964929289300834,1.979573962884752,41.30400085449219,-1.1502325977067076,41.26399993896485,-2.6470478238511523,42.48799896240234,0.03964929289300834 3569,2021-04-12,41.89599990844727,42.74399948120117,41.5359992980957,42.74399948120117,194625.0,-0.0017155594442618272,1.849058471061368,-1.4722209344680164,68.79033650494318,70.0414987273102,-0.28870879091628154,-2.4827561712040094,-6.23747893088656,-9.92813709859982,41.05234315288806,1.2080001831054688,2.396298874837825,1.9780000686645565,-1.9304180059790141,5.886418143308127,0.023791031342774716,3.932209105986338,-1.3915190843014003,51.90844001499705,-6.326795325864296,1.9542090373217846,4,0.23200035095214133,-2.760000228881843,-8.725999832153327,-10.199999809265144,-0.799999237060554,0,0.03036087841107693,1.676914950977695,41.96799850463867,1.979573962884752,41.30400085449219,-1.1502325977067076,41.26399993896485,0.03036087841107693 3570,2021-04-13,41.23199844360352,42.34400177001953,40.96799850463867,42.21599960327149,184375.0,-0.015848803377285448,1.2193502737956323,1.1603793106550764,70.26358023867009,69.51522654249256,0.5329200060385659,-1.6168605771930729,-5.364979748039978,-9.175011866799743,41.66846713909948,1.3760032653808594,2.5173588541728265,1.1331987380981516,-2.6596851447772707,4.926082620973574,-0.7632432033395631,3.0296406795358664,-0.44339610492057346,20.703111175683144,-41.182729465634495,1.896441941437712,4,1.1320018768310476,-1.5279979705810618,-7.901998519897468,-9.535998344421394,-0.31200027465821023,1,0.043267376408364866,1.849058471061368,41.89599990844727,1.676914950977695,41.96799850463867,1.979573962884752,41.30400085449219,0.043267376408364866 3571,2021-04-14,40.88000106811523,41.512001037597656,40.80799865722656,41.20800018310547,174000.0,-0.008536995265212566,-1.9830360534376439,0.3333320410932423,66.25001688798534,69.17473886272154,0.7828881573209472,-1.1173788796924597,-4.801697092294539,-8.74665686433979,42.26031506685879,0.7040023803710938,2.4372113638083874,0.6512012481689382,-3.056474626846388,4.358877123184264,-1.2026366893387248,2.505039185676601,3.1759986877441477,3.7191312109487553,-57.925697023165505,1.8538379375076648,4,0.9079990386962962,-0.848001480102532,-6.71600151062011,-8.652001380920403,0.19199752807617898,2,0.0001956805273242157,1.2193502737956323,41.23199844360352,1.849058471061368,41.89599990844727,1.676914950977695,41.96799850463867,0.0001956805273242157 3572,2021-04-15,41.38399887084961,42.183998107910156,40.4640007019043,41.152000427246094,361125.0,0.012328713052003337,-1.139303057692627,-0.7073142365351137,65.08621097178232,69.17818988074882,0.2892405156559832,-1.4114722859526694,-5.11050301461713,-9.158456083072963,42.988168582627935,1.7199974060058594,2.356123212166537,0.97599906921387,-2.580780869507855,4.532779007935595,-0.8023909001469889,2.754389038574729,2.6070408630371062,40.35081848723749,-17.65973032968739,1.7783899693608616,4,0.3000011444091797,-1.351999282836914,-7.155998229980469,-9.087998390197754,-1.0239982604980469,3,0.019911108997160643,-1.9830360534376439,40.88000106811523,1.2193502737956323,41.23199844360352,1.849058471061368,41.89599990844727,0.019911108997160643 3573,2021-04-16,41.02399826049805,41.43199920654297,40.400001525878906,41.09600067138672,194125.0,-0.008699029097575695,1.7741892480836774,-0.310357301412434,53.41614968151608,66.86362295164301,0.7031145648421813,-0.8120973642590741,-4.581259640946911,-8.706775555905196,43.98032995507579,1.0319976806640625,2.104090194560648,0.437598609924315,-2.842946129730521,3.718143349579151,-1.2026737599031065,2.0778709797517365,2.8259599121093686,26.62104432311035,-25.257069463447788,1.6402723698274182,4,0.6280021667480469,-0.5639991760253906,-6.417998790740967,-8.635998725891113,-0.5999984741210938,4,0.03919661118289186,-1.139303057692627,41.38399887084961,-1.9830360534376439,40.88000106811523,1.2193502737956323,41.23199844360352,0.03919661118289186 3574,2021-04-19,41.26399993896485,41.43199920654297,40.448001861572266,41.11999893188477,170250.0,0.005850275171688901,3.099992847435927,-1.9999470198675497,54.31472425247886,64.87076576676368,0.29889944666817314,-0.8519413924070989,-4.6619882608449785,-8.853792881697515,44.48718124958303,0.9839973449707031,1.9557058777645224,0.5228002548217816,-2.563693113239488,3.609293622883051,-1.020446429208853,2.0660469388524163,2.378960834838857,44.444357231441,-3.8239848820356457,1.5432466840306358,4,0.3640003204345632,-0.7119998931884837,-5.92199897766114,-8.451999664306648,-1.0,0,0.017254793563160398,1.7741892480836774,41.02399826049805,-1.139303057692627,41.38399887084961,-1.9830360534376439,40.88000106811523,0.017254793563160398 3575,2021-04-20,40.7760009765625,41.56800079345703,40.31999969482422,41.34400177001953,183625.0,-0.011826264131547304,1.4566978801372692,-3.9444223688044717,40.71926113431992,61.952860667413425,0.5794480592224858,-0.16710715842133084,-4.018392388394602,-8.273170404269578,45.04441679838849,1.2480010986328125,1.8714303205598881,-0.09559879302978658,-2.9348115574603497,2.7436139714007766,-1.5152051752450646,1.3240075891854914,2.672382242365721,24.46360890315081,-17.053277754121428,1.419606382215281,4,0.7559986114501953,-0.2240009307861328,-5.0920000076293945,-7.723999977111816,-0.3520011901855469,1,0.007847745908387438,3.099992847435927,41.26399993896485,1.7741892480836774,41.02399826049805,-1.139303057692627,41.38399887084961,0.007847745908387438 3576,2021-04-21,41.391998291015625,41.48799896240234,40.69599914550781,40.88000106811523,185750.0,0.015106859419764973,1.250004063961358,-0.9014023022471884,49.13890041595999,59.69693800430076,-0.018420384284887348,-0.4853953726063054,-4.489574921123463,-8.80492334232855,46.19685873655543,0.7919998168945241,1.5621784269993881,0.31559867858887003,-1.9756852630860706,2.6068826202638107,-0.8300432922485967,1.4612406494263368,1.8061142459842756,57.51070326377917,17.616878777075236,1.1456419708374692,4,0.1400012969970703,-0.8399982452392578,-5.451998710632324,-7.9279985427856445,-0.9439964294433594,2,-0.011403173114566956,1.4566978801372692,40.7760009765625,3.099992847435927,41.26399993896485,1.7741892480836774,41.02399826049805,-0.011403173114566956 3577,2021-04-22,40.84000015258789,41.599998474121094,40.58399963378906,41.55199813842773,159625.0,-0.013335865897239119,1.5148527939871206,-1.3906286088945181,47.82122476423175,57.311156094654166,0.5149947633719947,0.32588830878045627,-3.837455000130234,-8.15672884041146,47.20968207733409,1.0159988403320312,1.2639343800249208,-0.390399551391603,-2.0775311314441325,1.2967320286609265,-1.2339653414178642,0.4531662386346582,2.1278633570379526,40.62507450587702,1.5068937112828422,0.8435657900262643,4,0.6919994354248047,-0.28800010681152344,-4.880000114440918,-7.284000396728516,-0.4799995422363281,3,0.005680667060154576,1.250004063961358,41.391998291015625,1.4566978801372692,40.7760009765625,3.099992847435927,41.26399993896485,0.005680667060154576 3578,2021-04-23,41.2400016784668,41.41600036621094,40.57600021362305,41.01599884033203,134000.0,0.009794356620578037,1.9166661147720123,-0.31461161771482155,39.741929291431525,54.08355529315287,0.0009689503193470728,0.1423695315168203,-4.092710643591374,-8.461318976861946,48.10707377628514,0.8400001525878906,1.0995268169258168,-0.12319812774658345,-1.2623948090041353,1.0159985535109683,-0.6927964683753629,0.446400212882196,1.5160327259749167,71.87522351763107,33.931149755860304,0.5695983406287776,4,0.09199905395507812,-0.6880016326904297,-5.07600212097168,-7.620001792907715,-0.8000030517578196,4,-0.02133853133606256,1.5148527939871206,40.84000015258789,1.250004063961358,41.391998291015625,1.4566978801372692,40.7760009765625,-0.02133853133606256 3579,2021-04-26,41.08000183105469,41.59199905395508,40.88000106811523,41.36000061035156,183000.0,-0.003879724561108633,-1.0941107832467318,-1.2499787128965787,38.888895578533216,50.59747921980433,0.03693052544364406,0.36719082220346877,-3.8085036909401424,-8.200887741271927,48.145155988860886,0.7119979858398509,0.8970806524959869,-0.31239814758301065,-1.3860552432747753,0.7612589481087539,-0.8492266954288894,0.2244304002628681,1.481149796617629,59.37522351763107,23.1400147838786,0.5368285478458809,4,0.1719970703125,-0.4720020294189453,-4.632001876831055,-7.4600019454956055,-0.4880027770996094,0,-0.01596889034658766,1.9166661147720123,41.2400016784668,1.5148527939871206,40.84000015258789,1.250004063961358,41.391998291015625,-0.01596889034658766 3580,2021-04-27,40.85599899291992,41.32799911499024,40.448001861572266,41.071998596191406,153750.0,-0.005452843917972516,1.4175727438024046,0.7714305177111717,46.17689889683931,48.36713277634366,0.2257264480688974,0.6457225178569246,-3.488962965371634,-7.879035766742803,47.57280337875295,0.8799972534179759,0.6299158162282978,-0.5500009536743136,-1.5868005458630847,0.4867986385144576,-1.0684007497686991,-0.031601157579927985,1.5258604801245497,35.416521793840175,-3.0575679144664036,0.5183997960943855,4,0.3959999084472656,-0.2479991912841797,-4.243999481201172,-7.031999588012695,-0.279998779296875,1,-0.014489893003415744,-1.0941107832467318,41.08000183105469,1.9166661147720123,41.2400016784668,1.5148527939871206,40.84000015258789,-0.014489893003415744 3581,2021-04-28,41.20000076293945,41.3759994506836,40.52000045776367,40.97600173950195,295625.0,0.008419859469820823,1.9722373074426311,-1.0370344206417887,49.07801264938373,46.58844407385493,-0.07611399588321177,0.24696538482609753,-3.6850371709460674,-8.110570568595861,46.68739460585092,0.855998992919929,0.36479156927989465,-0.16319923400878622,-1.156792163580512,0.8303936955629396,-0.6599956987946456,0.33359723077707315,1.0169099278474008,65.2778743596621,24.464628004967537,0.49679646478586226,4,-0.24000167846679688,-0.5920009613037109,-4.588001251220703,-7.196001052856445,-0.6879997253417969,2,-0.018834974810498895,1.4175727438024046,40.85599899291992,-1.0941107832467318,41.08000183105469,1.9166661147720123,41.2400016784668,-0.018834974810498895 3582,2021-04-29,41.15999984741211,41.82400131225586,41.02399826049805,41.54399871826172,140875.0,-0.0009708959899662473,-1.4390260922153668,-1.7142881471389646,41.945785047539275,45.313959114524174,-0.07959957449962474,0.27325294903426567,-3.483691664913337,-7.954638760041455,45.277994439087244,0.8000030517578125,0.12253568426342554,-0.18560009002685263,-1.1805643718749792,0.809364191821274,-0.6830822309509159,0.31188205089721066,0.9051579636977323,51.744060325469206,12.362567203340461,0.4974821409240617,4,-0.08799934387207031,-0.3120002746582031,-4.334000587463379,-7.156000137329102,0.4480018615722656,3,-0.017298299039828824,1.9722373074426311,41.20000076293945,1.4175727438024046,40.85599899291992,-1.0941107832467318,41.08000183105469,-0.017298299039828824 3583,2021-04-30,39.41600036621094,41.448001861572266,39.25600051879883,40.87200164794922,347375.0,-0.04237122176060515,-1.4684686232730773,3.791681153949316,31.459332804401555,42.774471175848916,1.5782925519110478,1.982153272454397,-1.5872914037596146,-6.102267605782686,43.75577083092965,2.1920013427734375,-0.09575840367656241,-1.842799568176268,-3.1596914475705873,-0.5259076887819489,-2.5012455078734277,-1.1843536284791085,2.5095447955960566,6.230521728021676,-30.262421567979466,0.6584459396971589,4,1.1240005493164062,1.4319992065429688,-2.5440006256103516,-5.41200065612793,2.9199981689453125,4,0.023949671082047708,-1.4390260922153668,41.15999984741211,1.9722373074426311,41.20000076293945,1.4175727438024046,40.85599899291992,0.023949671082047708 3584,2021-05-03,40.19200134277344,40.72000122070313,39.52000045776367,39.67200088500977,374125.0,0.019687461166854492,-1.9126185725462774,-0.35714285714285227,42.352961635921865,42.95599345380469,0.7087720795828929,1.0787395693460127,-2.196411142218736,-6.763390134406201,41.813578806983514,1.3040008544921946,-0.32587411963690016,-0.95079860687256,-2.2103638079889834,0.3087665942438633,-1.5805812074307752,-0.3210160063143448,1.6319999694824219,36.44861895523674,-1.957294202788887,0.6297826005582126,5,0.34799957275390625,1.1479988098144531,-3.3200016021728516,-6.18800163269043,1.135997772216804,0,0.0061703143822204876,-1.4684686232730773,39.41600036621094,-1.4390260922153668,41.15999984741211,1.9722373074426311,41.20000076293945,0.0061703143822204876 3585,2021-05-04,40.9119987487793,41.24800109863281,39.97600173950195,40.19200134277344,269000.0,0.017913947600305624,-1.2083387143240316,1.3846091772732463,50.223198130117005,43.07647097759991,0.011281012102244858,0.2472974317491321,-2.7382359170903214,-7.36405023041911,39.87674926923256,1.2719993591308594,-0.37940286423791036,-0.15200119018554403,-1.243153775596717,0.939151395225629,-0.697577482891127,0.3935751025200389,0.6552024841308608,64.48589245765658,20.796246696873347,0.5455762927055853,5,-0.3719978332519531,0.7440013885498047,-3.2359981536865234,-6.103998184204102,0.3600006103515625,1,-0.007821658794750719,-1.9126185725462774,40.19200134277344,-1.4684686232730773,39.41600036621094,-1.4390260922153668,41.15999984741211,-0.007821658794750719 3586,2021-05-05,42.57600021362305,42.608001708984375,40.88000106811523,40.88000106811523,245125.0,0.04067270032592574,-1.0377376314676607,2.3555628553112,57.156585755536966,44.11373330996716,-1.6395206390937602,-1.384348821469814,-4.197702627966208,-8.891184422271905,39.35215982991956,1.7280006408691477,-0.4216518851411877,1.4464002609252944,0.16368160804556453,2.7291189138050242,0.8050409344854259,2.087759587365163,-3.3199996948242188,99.04530179001647,52.66407818055595,0.6413593264398654,5,-1.6439990997314453,-0.9200000762939453,-4.440000534057617,-7.308000564575195,-0.9760017395019531,2,-0.04697482125998442,-1.2083387143240316,40.9119987487793,-1.9126185725462774,40.19200134277344,-1.4684686232730773,39.41600036621094,-0.04697482125998442 3587,2021-05-06,43.41600036621094,43.80799865722656,41.96799850463867,43.0,411125.0,0.019729428513087788,2.06667471993693,0.24528335837479318,63.578573083611026,46.762249286875985,-2.319620797583333,-2.1692279892940363,-4.830279866815694,-9.584849796446193,39.06598226452436,1.8400001525878906,-0.27933463509576484,2.180800437927246,0.539897091974268,3.821703783880224,1.360348764950757,3.001252110903735,-4.092959823608396,91.38843472482127,40.751732862558455,0.8204516729764876,5,-1.8840007781982422,-1.760000228881836,-4.899999618530273,-7.767999649047852,-2.6720008850097656,3,-0.06688776727746104,-1.0377376314676607,42.57600021362305,-1.2083387143240316,40.9119987487793,-1.9126185725462774,40.19200134277344,-0.06688776727746104 3588,2021-05-07,43.63199996948242,43.66400146484375,42.12799835205078,43.29600143432617,232875.0,0.004975115198303515,6.6799862671422305,0.8076880754135641,63.47905238824613,49.49448893239965,-2.4145485839087613,-2.3759912308017164,-4.803700728916766,-9.652156188825252,38.509017729640235,1.5360031127929688,-0.2403341559106238,2.3135999679565415,0.3745883018402907,4.252611634072792,1.3440941348984126,3.2831058010146705,-4.129561102294922,95.89555126757782,42.63831997189591,0.9695058330581272,5,-2.1000003814697266,-2.1000003814697266,-4.184000015258789,-7.079999923706055,-2.3279991149902344,4,-0.04638793229541838,2.06667471993693,43.41600036621094,-1.0377376314676607,42.57600021362305,-1.2083387143240316,40.9119987487793,-0.04638793229541838 3589,2021-05-10,43.16799926757813,44.65599822998047,43.11999893188477,43.89599990844727,297625.0,-0.010634412867363996,-2.7281476989171476,-2.1666780199818345,63.652954952616824,51.43627293859715,-1.813976973156656,-1.9097218895800694,-4.108085575975274,-9.033114358483289,37.88010622237619,1.535999298095696,-0.15091302792461647,1.7859992980957102,-0.3098806864335941,3.8818792826250146,0.738059305831058,2.8339392903603624,-3.493338008789067,68.20512653311428,10.838669028031148,1.0479399922646508,5,-1.2119998931884837,-1.2119998931884837,-3.7199993133544993,-6.615999221801765,-2.0719985961914134,0,-0.01927355324634572,6.6799862671422305,43.63199996948242,2.06667471993693,43.41600036621094,-1.0377376314676607,42.57600021362305,-0.01927355324634572 3590,2021-05-11,43.01599884033203,43.16799926757813,42.29600143432617,42.816001892089844,191750.0,-0.003521136717593132,2.4603239479260584,-0.2747208409094482,59.78784668384567,52.626254497981805,-1.4788788583394066,-1.704612182329491,-3.7663366987715676,-8.73330238010665,37.49569563032724,0.8719978332519602,-0.02530820243805465,1.5447988510131836,-0.6725350293965278,3.762132731422895,0.4361319108083279,2.6534657912180393,-3.042457363271481,56.56778012941297,-0.7481924470978072,1.1086669402048568,5,-1.0599994659423828,-1.0599994659423828,-3.5679988861083984,-6.463998794555664,-2.479999542236328,1,-0.039241207244945175,-2.7281476989171476,43.16799926757813,6.6799862671422305,43.63199996948242,2.06667471993693,43.41600036621094,-0.039241207244945175 3591,2021-05-12,40.88800048828125,42.85599899291992,40.67200088500977,42.85599899291992,240375.0,-0.049469927687824766,1.219511958736102,-9.840142671854734,50.24311339714602,53.54817987016034,0.6707439034054161,0.44693055602088094,-1.4474834253580866,-6.474114254754767,36.733947014616476,2.3439979553222585,0.07705487232035324,-0.583599472045897,-2.8004871716826187,1.6332882275908247,-1.6920433218642543,0.5248443777724603,-0.6335116060455022,5.421680402075319,-51.77466378634822,1.1084438498183606,5,1.0679988861083984,1.0679988861083984,-1.1000003814697266,-4.336000442504883,-1.6879997253417969,2,0.009391480783210948,2.4603239479260584,43.01599884033203,-2.7281476989171476,43.16799926757813,6.6799862671422305,43.63199996948242,0.009391480783210948 3592,2021-05-13,42.20800018310547,42.41600036621094,40.63199996948242,41.040000915527344,221875.0,0.032283302657525104,1.252526274215145,-0.5934960137546302,54.48479512092183,56.106564571995925,-0.5419559419888387,-0.8518464391593454,-2.5772132678017883,-7.652128265097687,35.621340371440866,1.7840003967285156,0.1738813903684857,0.6952001571655302,-1.545334084807422,2.9357343991384823,-0.4250669638209459,1.8154672781520063,-1.6894207400050405,39.165032179412194,-15.506379242202009,1.1202671209864776,5,-0.12000083923339844,-0.2520008087158203,-2.4200000762939453,-5.656000137329102,-2.4160003662109375,3,-0.014404892587821294,1.219511958736102,40.88800048828125,2.4603239479260584,43.01599884033203,-2.7281476989171476,43.16799926757813,-0.014404892587821294 3593,2021-05-14,42.63199996948242,43.16799926757813,42.400001525878906,42.95199966430664,169125.0,0.010045483902046293,1.042550169429601,-0.27397251326000055,57.018802628469096,57.73610246005673,-0.5160611140299878,-1.2113063340087038,-2.7853296013269784,-7.925636821670537,34.67766966200065,0.9599990844726634,0.24551654024030967,1.0387998580932631,-1.2429062393986143,3.3205059555851406,-0.1020531906526756,2.179652906839202,-2.0,49.70181074960161,-4.193889860202056,1.1408530487459372,5,-0.31599998474121094,-0.6760005950927734,-2.5979995727539062,-6.079999923706055,-3.1920013427734446,4,-0.04428599384576726,1.252526274215145,42.20800018310547,1.219511958736102,40.88800048828125,2.4603239479260584,43.01599884033203,-0.04428599384576726 3594,2021-05-17,41.97600173950195,42.560001373291016,41.67200088500977,42.28799819946289,199500.0,-0.015387460838104161,1.0747606909213903,0.9749898672007248,54.87466420500015,58.25293202393263,0.4689224576158324,-0.5262108388550573,-1.9712952357200209,-7.114408588937792,33.46765108462327,0.9599990844726491,0.35652134005980685,0.34720153808594034,-1.9350957764907264,2.629498852662607,-0.793947119202393,1.4883501953742737,-1.3440017700195312,52.99692988987601,-3.1025758921863655,1.1411486572883347,5,0.6679973602294922,-0.020002365112304688,-1.5480012893676758,-5.424001693725586,-2.960002899169922,0,-0.016009168504902416,1.042550169429601,42.63199996948242,1.252526274215145,42.20800018310547,1.219511958736102,40.88800048828125,-0.016009168504902416 3595,2021-05-18,41.09600067138672,42.055999755859375,41.08000183105469,41.94400024414063,163125.0,-0.020964385164085275,-1.2181840250383638,2.7179781875091926,49.56753116018653,57.409703735560356,1.5396831656043943,0.3994742565948428,-0.9693684175365007,-6.082080055137141,31.9621158689369,0.9759979248046875,0.6995986467788811,-0.5487995147705078,-2.810316180226529,1.7127171506855134,-1.6795578474985149,0.5819588179574993,-0.22256080627441577,18.296562710120483,-35.128300382080646,1.1307583327280104,5,1.5479984283447266,0.8599987030029297,-0.4640007019042969,-4.544000625610352,-1.832000732421868,1,0.0,1.0747606909213903,41.97600173950195,1.042550169429601,42.63199996948242,1.252526274215145,42.20800018310547,0.0 3596,2021-05-19,40.91999816894531,41.055999755859375,40.36800003051758,40.67200088500977,170125.0,-0.004282716068864323,1.6461504603308514,-0.2924497746268414,49.01315098076307,55.79132350191059,1.6271954932755506,0.5673931641760319,-0.6689081612750414,-5.758847529812726,30.189551616114574,0.7280006408691406,0.9156458636048015,-0.7012020111083999,-2.983581364873757,1.5811773426569573,-1.8423916879910749,0.43998766577427517,3.7360000610351562,19.714224601261797,-32.52191432409797,1.1411896768826784,5,1.592000961303711,1.036001205444336,0.11400222778320312,-4.367998123168945,-1.6879997253417898,2,-0.00938413704869201,-1.2181840250383638,41.09600067138672,1.0747606909213903,41.97600173950195,1.042550169429601,42.63199996948242,-0.00938413704869201 3597,2021-05-20,41.071998596191406,41.20000076293945,40.28799819946289,40.816001892089844,228625.0,0.0037145756121135243,2.5625027939620617,1.0322560797403812,57.834964542232754,55.16420263013132,1.2379115895590473,0.4571004194635435,-0.7153298697259274,-5.760217436018763,28.29881267714109,0.9120025634765625,1.0307478821121379,-0.5608015060424805,-2.8287763238160153,1.7071733117310544,-1.6947889149292479,0.5731859028442869,3.4982396697998013,27.222225901519852,-29.559621789029958,1.1339874088867687,5,1.3999996185302734,0.8840007781982422,-0.16199874877929688,-4.047998428344727,-1.3599967956542969,3,-0.04557844510214659,1.6461504603308514,40.91999816894531,-1.2181840250383638,41.09600067138672,1.0747606909213903,41.97600173950195,-0.04557844510214659 3598,2021-05-21,40.36000061035156,41.35200119018555,40.20800018310547,41.35200119018555,332500.0,-0.017335362538356436,1.3064522951620283,-3.87505215473565,50.799692035038284,53.736062305955926,1.6058376712086542,1.1592246772459447,0.07861264984134664,-4.909397012967261,26.355982681464386,1.1440010070800781,0.9331209363966124,-1.228799438476564,-3.5620659212196557,1.1044670442665279,-2.3954326798481063,-0.06216619710502158,4.038948052978512,6.462599928961031,-50.70638087165434,1.166633241371545,5,1.3279991149902344,1.595998764038086,0.4979991912841797,-3.336000442504883,-1.2000007629394531,4,-0.014073359387198559,2.5625027939620617,41.071998596191406,1.6461504603308514,40.91999816894531,-1.2181840250383638,41.09600067138672,-0.014073359387198559 3599,2021-05-24,40.42399978637695,40.96799850463867,40.35200119018555,40.67200088500977,158500.0,0.0015857080043992777,-2.142857142857143,0.2500009613646835,47.52234472190438,52.37322875462912,1.2423110618965296,1.099954860907232,0.08300124560931721,-4.830876206101692,24.209389860203697,0.615997314453125,0.6835745652238074,-1.132000160217288,-3.513330896920884,1.249330576486308,-2.3226655285690896,0.05866520813451359,3.7234919681396477,11.688292922578967,-42.714620568095754,1.1906653683517994,5,1.2639999389648438,1.5319995880126953,0.6319999694824219,-2.7799997329711914,-1.7840003967285156,0,-0.024342003880565732,1.3064522951620283,40.36000061035156,2.5625027939620617,41.071998596191406,1.6461504603308514,40.91999816894531,-0.024342003880565732 3600,2021-05-25,40.26399993896485,41.0880012512207,39.91999816894531,40.87200164794922,191125.0,-0.003958040972136145,1.2461577962806734,2.4516089337352116,36.14572842037027,50.80685264609848,1.084984901017009,1.2788994451360907,0.333377225854683,-4.529883675269282,22.492468747574264,1.1680030822753906,0.39042726158837127,-1.262400054931632,-3.6945416673698404,1.1697415575065762,-2.47847086115074,-0.04632924871252442,3.6471223212670836,24.022419290819936,-23.711815611023315,1.2160708062191055,5,1.279998779296868,1.6919994354247976,0.8260002136230398,-2.2840003967285227,-2.1839981079101634,1,-0.03099545749365762,-2.142857142857143,40.42399978637695,1.3064522951620283,40.36000061035156,2.5625027939620617,41.071998596191406,-0.03099545749365762 3601,2021-05-26,40.42399978637695,40.87200164794922,39.97600173950195,40.3759994506836,219125.0,0.003973769313894371,-1.1132179021759179,-0.07894769863975232,30.480157246807067,48.13967066008573,0.952399884165601,1.1149466277739748,0.2460701797063649,-4.556109327254276,20.651557240767282,0.8959999084472656,0.10827789665074761,-1.0636001586914077,-3.5419857449707877,1.4147854275879723,-2.302792951831101,0.17559263444828588,3.1678325465520487,35.19556941961848,-6.726850041927619,1.2391927931396918,5,1.1199989318847656,1.5319995880126953,0.6180000305175781,-2.1760005950927734,-2.7919998168945312,2,-0.028695820639773162,1.2461577962806734,40.26399993896485,-2.142857142857143,40.42399978637695,1.3064522951620283,40.36000061035156,-0.028695820639773162 3602,2021-05-27,40.448001861572266,41.007999420166016,39.91999816894531,40.599998474121094,232375.0,0.00059375804774775,1.247939942070107,-3.1665739489792495,28.69380315917371,44.99244849683069,0.7291671302323692,1.0907940633395725,0.3120127674456512,-4.443817649711178,18.407078404259465,1.0880012512207031,-0.13853541026023208,-1.0039981842041001,-3.52232979931631,1.5143334309081098,-2.2631639917602087,0.2551676233520084,2.850083738238041,36.87168845283984,1.7031214950077143,1.259165807556105,5,0.7919979095458984,1.5079975128173828,0.5939979553222656,-2.200002670288086,-3.272003173828125,3,-0.030063374258395892,-1.1132179021759179,40.42399978637695,1.2461577962806734,40.26399993896485,-2.142857142857143,40.42399978637695,-0.030063374258395892 3603,2021-05-28,40.36000061035156,40.84000015258789,40.21599960327149,40.56800079345703,217875.0,-0.002175663745316192,-1.5161201009044918,1.3684527544233906,30.214216519529828,42.252398754000666,0.5151683658439126,1.3208650261229735,0.5018803424203568,-4.230530238003858,18.219118189172246,0.6240005493163991,-0.14213881836105458,-1.1391994476318388,-3.528961969908927,1.2505630746452496,-2.3340807087703865,0.05568181350670898,2.667837994989547,37.67134248901808,6.4056649019845295,1.194881261138545,5,0.6279983520507812,1.595998764038086,0.6819992065429688,-2.072000503540039,-3.3920021057128906,4,-0.016055470763502777,1.247939942070107,40.448001861572266,-1.1132179021759179,40.42399978637695,1.2461577962806734,40.26399993896485,-0.016055470763502777 3604,2021-06-01,40.43999862670898,40.66400146484375,39.69599914550781,40.66400146484375,320875.0,0.0019821113763041076,7.642768345225728,1.0769357737593417,31.662864097574484,40.26299130259932,0.21721788930403818,1.3285124909141004,0.5038251617920437,-4.208669209263533,18.161560056797246,0.9680023193359375,-0.30734162976776247,-1.071601295471197,-3.435235758015601,1.2920331670732068,-2.2534185267434026,0.11021593580100841,2.3392127437204664,53.448157739685165,24.334479338331988,1.1818172312722035,6,0.08400154113770242,1.5160007476806712,0.5020017623901438,-2.151998519897454,-3.9679985046386648,1,-0.03165180076073204,-1.5161201009044918,40.36000061035156,1.247939942070107,40.448001861572266,-1.1132179021759179,40.42399978637695,-0.03165180076073204 3605,2021-06-02,40.59199905395508,40.80799865722656,39.97600173950195,40.512001037597656,349875.0,0.0037586654898080774,2.250005587965757,-0.3571294766778382,47.068131788411264,40.04687805900467,-0.015414577618933833,1.2135274737842536,0.43722331228219247,-4.247184599943097,17.637791228245614,0.8319969177246094,-0.5558584490254006,-0.9036008834838896,-3.288561286728765,1.4813595197609857,-2.096081085106327,0.28887931813854806,1.8788910939822046,68.29266165212411,34.68745941361842,1.1924802016224365,6,-0.06799888610839844,1.3640003204345703,0.3380002975463867,-2.3039989471435547,-3.0319976806640625,2,-0.048088286110571477,7.642768345225728,40.43999862670898,-1.5161201009044918,40.36000061035156,1.247939942070107,40.448001861572266,-0.048088286110571477 3606,2021-06-03,40.57600021362305,40.80799865722656,39.80799865722656,40.47200012207031,237625.0,-0.00039413777850072496,2.521145489835255,1.3000333794287349,28.20512559260773,36.75467373126856,-0.059612276182456014,1.1299415122882124,0.5683069534514757,-4.111532150296938,16.229474436597798,1.0,-0.7485181013231994,-0.8195997238159194,-3.1814264249424085,1.5422269773105697,-2.000513074379164,0.36131362674732515,1.6174008340712902,67.073238101607,32.75973510343341,1.1809133505632439,6,-0.05200004577636719,1.3799991607666016,0.35399913787841797,-2.2880001068115234,-3.2319984436035156,3,-0.06151415539795735,2.250005587965757,40.59199905395508,7.642768345225728,40.43999862670898,-1.5161201009044918,40.36000061035156,-0.06151415539795735 3607,2021-06-04,40.512001037597656,40.79999923706055,39.94400024414063,40.63199996948242,124625.0,-0.0015772667509968974,2.754402402603347,-1.1538348677695045,18.6761282613473,33.18538886752512,-0.09320385220020455,1.0173873216815963,0.7340617585456641,-3.9279309263999593,14.095955290791885,0.8559989929199148,-0.8125385451313534,-0.7383989334106431,-2.928022261143454,1.4512243943221677,-1.833210597277052,0.3564127304557658,1.4316598198780284,71.32877392936814,37.35231708161135,1.0948116638664063,6,-0.12000083923339844,1.4439983367919922,0.27199840545654297,-2.224000930786133,-3.4000015258789062,4,-0.0710900719380021,2.521145489835255,40.57600021362305,2.250005587965757,40.59199905395508,7.642768345225728,40.43999862670898,-0.0710900719380021 3608,2021-06-07,41.608001708984375,41.67200088500977,40.36000061035156,40.50400161743164,302625.0,0.027053728359889284,1.1298732664315376,-9.200082652509776,45.18828577100451,32.92604898409179,-1.1103206969060864,-0.2508838592247358,-0.27191376886290186,-4.900957462154395,11.841348384451344,1.3120002746582102,-0.8320691955832444,0.45880165100097514,-1.434381188878497,2.3519844908804473,-0.4877897689387609,1.4053930709407112,0.11089297729452596,96.76117815354108,62.49772334687046,0.946591419939735,6,-0.9240016937255859,0.34799766540527344,-0.6480016708374023,-3.3200016021728516,-4.864002227783203,0,-0.10651804554899436,2.754402402603347,40.512001037597656,2.521145489835255,40.57600021362305,2.250005587965757,40.59199905395508,-0.10651804554899436 3609,2021-06-08,42.33599853515625,42.7760009765625,41.40800094604492,41.52799987792969,238750.0,0.017496558264529227,-1.610695747763226,0.7318827809970042,66.88451597353817,36.341469823332666,-1.7193907189418383,-1.1008491263497007,-0.9612088056866099,-5.497304987024918,9.314368899463231,1.3680000305175781,-0.9654958272510399,1.2283985137939482,-0.5080831151017833,2.9648801426896796,0.36015769934608244,2.096639328241814,-2.6399993896484375,85.17513148356647,46.87229527152306,0.8682408144478657,6,-1.0999984741210938,-0.2479991912841797,-1.641998291015625,-4.047998428344727,-5.784000396728523,1,-0.12679516761745768,1.1298732664315376,41.608001708984375,2.754402402603347,40.512001037597656,2.521145489835255,40.57600021362305,-0.12679516761745768 3610,2021-06-09,41.32799911499024,42.56800079345703,41.27199935913086,42.41600036621094,214750.0,-0.02380951093733985,-1.1600010172519575,-1.3465384397484474,54.52932383045589,39.013599443738094,-0.6085907102080554,-0.23799665918544832,0.0717403321615464,-4.362947631801767,7.500075702770754,1.2960014343261719,-0.9787031411452816,0.30479907989502664,-1.1881402801156256,1.7977384399056788,-0.44167060011029946,1.0512687599003527,-1.570399932861335,51.21291340849642,10.122572068241084,0.7464696800053254,6,-0.09199905395508523,0.8479995727538991,-0.3879985809326243,-3.039999008178718,-5.127998352050788,2,-0.11749901028135157,-1.610695747763226,42.33599853515625,1.1298732664315376,41.608001708984375,2.754402402603347,40.512001037597656,-0.11749901028135157 3611,2021-06-10,41.27199935913086,41.79999923706055,41.11999893188477,41.3120002746582,142625.0,-0.0013550076717618875,-2.9534698041652176,0.03676550507866075,52.26861463450939,41.63302294099762,-0.46896939270978066,-0.15995458899074322,0.10509926898502897,-4.174523283302079,7.023301892791056,0.6800003051757741,-0.9539644597633696,0.22959938049316264,-1.2658936457426009,1.7250924067289262,-0.5181471326247191,0.9773458936110444,-1.4540321411132808,46.8926119893532,3.880826655798174,0.7477465131178818,6,-0.035999298095703125,0.9039993286132812,-0.17399883270263672,-2.983999252319336,-5.6959991455078125,3,-0.08993986342991678,-1.1600010172519575,41.32799911499024,-1.610695747763226,42.33599853515625,1.1298732664315376,41.608001708984375,-0.08993986342991678 3612,2021-06-11,41.599998474121094,41.83200073242188,40.93600082397461,41.36800003051758,141125.0,0.007947255284051824,1.574701429957272,-5.799828342551974,65.4075493948995,45.543393260483136,-0.6888085511913999,-0.5647965695618993,-0.2246587035529899,-4.369145391676497,6.48231083193963,0.8959999084472727,-0.7884226478905276,0.58799858093262,-0.8304647129413922,2.0064618748066323,-0.1212330660043861,1.2972302278696262,-1.7228705809326144,51.32440711150409,3.536990504286649,0.7092316469370072,6,-0.3639984130859375,0.5760002136230469,-0.3059978485107422,-3.3119983673095703,-5.55999755859375,4,-0.10230761683198553,-2.9534698041652176,41.27199935913086,-1.1600010172519575,41.32799911499024,-1.610695747763226,42.33599853515625,-0.10230761683198553 3613,2021-06-14,40.74399948120117,41.90399932861328,40.5359992980957,41.71200180053711,209125.0,-0.02057689962302356,1.0236726125648246,-4.172451781574231,53.32225992567036,47.94999279693823,0.25411149119303644,0.1502070681571155,0.6312040561731536,-3.389524281891511,5.300952961346899,1.3680000305175781,-0.6023583630144813,-0.17360038757324503,-1.3724048563115403,1.0252040811650502,-0.7730026219423962,0.42580184679590616,-0.8088941263452085,9.285715502134696,-41.28890292021231,0.5994022343691484,6,0.5480003356933594,1.4319992065429688,0.8500003814697266,-2.4559993743896484,-5.279998779296875,0,-0.08914195993837537,1.574701429957272,41.599998474121094,-2.9534698041652176,41.27199935913086,-1.1600010172519575,41.32799911499024,-0.08914195993837537 3614,2021-06-15,41.30400085449219,41.4640007019043,40.512001037597656,40.78400039672852,149250.0,0.0137443888774198,1.2666654556518817,-0.5371892684310839,59.96934197881725,49.38346059587223,-0.19047272579334162,-0.48772622909122987,0.03372731336833823,-3.8290563455819466,4.663595483386633,0.9519996643066406,-0.3811952853525682,0.4200010299682617,-0.6881401044117794,1.5281421643483029,-0.1340695372217553,0.9740715971582787,-1.31207758720209,38.52139644654228,-14.775247041276977,0.5540705671900205,6,-0.01200103759765625,0.8719978332519531,0.2279987335205078,-3.016000747680664,-6.167999267578132,1,-0.110400960656456,1.0236726125648246,40.74399948120117,1.574701429957272,41.599998474121094,-2.9534698041652176,41.27199935913086,-0.110400960656456 3615,2021-06-16,41.09600067138672,41.58399963378906,40.9119987487793,41.26399993896485,272250.0,-0.005035836209625888,-1.5074514269447015,-0.32307523016544376,56.382991829266096,52.51433462216761,0.10788360285648935,-0.2948427890961227,0.20183626272827837,-3.5067047331040015,4.505524914576576,0.6720008850097656,-0.16865931609045504,0.21200084686279297,-0.8961402875172482,1.320141981242834,-0.34206972032722405,0.76607141405281,-1.0483958499111736,41.95404818801657,-13.069124857278425,0.5540705671900205,6,0.26399993896484375,0.33599853515625,0.8599987030029297,-2.5080013275146484,-5.159999847412109,2,-0.11057043164112013,1.2666654556518817,41.30400085449219,1.0236726125648246,40.74399948120117,1.574701429957272,41.599998474121094,-0.11057043164112013 3616,2021-06-17,40.5359992980957,41.36000061035156,40.3120002746582,40.95199966430664,271125.0,-0.01362666352302544,-1.4259311587164227,2.4762034514077063,50.75859918944196,56.07905361417812,0.7393664130265094,0.24761043042973085,0.7540758505075331,-2.8482429839685395,4.745467286297245,1.0480003356933594,0.021983696439633604,-0.32880058288574077,-1.4475710926349734,0.7899699268634919,-0.8881858377603535,0.230584671988872,-0.43382655351842203,14.070298778193912,-41.462346925912186,0.5593852548746161,6,1.0080013275146484,0.8959999084472656,1.4200000762939453,-1.9479999542236328,-4.936000823974609,3,-0.10696661264645191,-1.5074514269447015,41.09600067138672,1.2666654556518817,41.30400085449219,1.0236726125648246,40.74399948120117,-0.10696661264645191 3617,2021-06-18,39.20000076293945,40.29600143432617,39.071998596191406,39.91999816894531,575625.0,-0.03295832243659558,-1.508198066858704,1.7307614715915343,41.7707076627973,55.69932271326621,2.089409816664471,1.5137853257211589,2.065338602886662,-1.4176153249384527,5.298006109224038,1.4640007019042969,0.033134599845460855,-1.5711992263793917,-2.9088115064095206,-0.2335869463492628,-2.240005366394456,-0.9023930863643272,3.576000213623047,4.519849351824911,-51.0715143008209,0.6688061400150627,6,1.7239990234375,1.9199981689453125,2.7559986114501953,-0.17200088500976562,-3.944000244140625,4,-0.09244899180569954,-1.4259311587164227,40.5359992980957,-1.5074514269447015,41.09600067138672,1.2666654556518817,41.30400085449219,-0.09244899180569954 3618,2021-06-21,39.79199981689453,40.83200073242188,39.47200012207031,39.47200012207031,267625.0,0.01510201638860087,-7.500011920940368,-0.4444456218243855,45.714290039342934,53.34707538724452,1.3552386584551925,0.924448180841182,1.433566944772025,-1.9056003610587737,5.564806079268293,1.631999969482429,0.14462055048099387,-0.9508001327514677,-2.3479663029432203,0.4463660374402849,-1.649383217847344,-0.2522170476555914,2.9099211120605446,28.662457137824106,-26.076403390308812,0.6985830850958757,6,1.0279998779296875,1.3279991149902344,2.229999542236328,-0.7639999389648438,-5.015998840332031,0,-0.09429028243446558,-1.508198066858704,39.20000076293945,-1.4259311587164227,40.5359992980957,-1.5074514269447015,41.09600067138672,-0.09429028243446558 3619,2021-06-22,39.43999862670898,39.67200088500977,39.040000915527344,39.67200088500977,294125.0,-0.008846029146695522,4.448222565687518,-0.7250077486112548,42.57731158036723,52.019074026123555,1.4005211855509785,1.2637434585047558,1.7432063063377186,-1.4444446543998097,5.975339028863819,0.7519989013671875,0.28805292480430467,-1.2536012649536232,-2.762842485092783,0.2556399551855364,-2.008221875023203,-0.4989806548840434,3.1893238555908283,15.72318839275779,-35.76033304524545,0.754620610069579,6,1.0320014953613352,1.4680023193359446,2.6960010528564524,-0.41199874877928977,-4.520000457763672,1,-0.1008113099200798,-7.500011920940368,39.79199981689453,-1.508198066858704,39.20000076293945,-1.4259311587164227,40.5359992980957,-0.1008113099200798 3620,2021-06-23,39.01599884033203,39.71200180053711,38.9119987487793,39.43999862670898,232500.0,-0.010750502057315314,-1.5316553493285046,1.8275674964647197,40.450524964844334,50.70595295171633,1.6338963111015445,1.6753482184633128,2.140449967226907,-0.9060054221518499,6.636361450462994,0.8000030517578125,0.22809755335892845,-1.6152009963989258,-3.293013285545392,0.0626112927475404,-2.4541071409721553,-0.7762948518256962,3.4697507792968736,4.248366522317053,-43.39338613015579,0.8389061445732329,6,1.3920001983642578,1.8280010223388672,3.2840003967285156,0.01200103759765625,-4.368000030517585,2,-0.0994463135314404,4.448222565687518,39.43999862670898,-7.500011920940368,39.79199981689453,-1.508198066858704,39.20000076293945,-0.0994463135314404 3621,2021-06-24,39.26399993896485,39.33599853515625,38.28799819946289,38.33599853515625,230750.0,0.006356394966273493,-1.0468715075474229,-2.188683658872378,42.52872670736535,48.16386154199032,1.1969817465244859,1.4081853841105456,1.8793705478115825,-1.0356857780870214,7.510402883855038,1.0480003356933594,0.0027793475418320668,-1.3091999053955021,-3.09396175511025,0.4755619443192458,-2.2015808302528797,-0.4168189805381246,3.0073246284130803,38.36481005255717,-6.021244734464716,0.8923809248573746,6,0.8319988250732351,1.2679996490478445,3.035999298095696,0.1719989776611257,-4.543998718261726,3,-0.08475955379389655,-1.5316553493285046,39.01599884033203,4.448222565687518,39.43999862670898,-7.500011920940368,39.79199981689453,-0.08475955379389655 3622,2021-06-25,39.23199844360352,39.63199996948242,38.24800109863281,38.7599983215332,2151125.0,-0.0008150340110807397,1.1760934238621914,0.5086200517943064,33.69920518396974,45.9835221262458,0.9585609119815075,1.4170698858219097,1.8814043741763626,-0.8973776047272466,8.357268425826373,1.3839988708496094,-0.11458358136831492,-1.2804012298583913,-3.1632738410737744,0.6024713813569917,-2.2218375354660793,-0.33896492425070335,2.720660014341206,38.080398004074695,0.3062481738603111,0.9414363056076901,6,0.6840019226074148,1.2800025939941335,3.002000808715813,0.7720012664794851,-3.911998748779304,4,-0.09257749065991305,-1.0468715075474229,39.26399993896485,-1.5316553493285046,39.01599884033203,4.448222565687518,39.43999862670898,-0.09257749065991305 3623,2021-06-28,39.71200180053711,40.14400100708008,39.20000076293945,39.38399887084961,244875.0,0.012234996328917447,-1.7126477100826518,0.6949212814793159,31.3636720771392,42.805114359392675,0.3540009222409992,0.9339131694517562,1.3879988320467618,-1.2799775479630284,9.050314203244318,0.944000244140625,-0.21578065740990837,-0.7679979324340849,-2.683923444142849,1.147927579274679,-1.7259606882884668,0.18996482342029708,1.8701909214764285,77.2152306222021,43.56003115067829,0.9579627558543828,6,0.20399856567382812,0.7999992370605469,2.5019969940185547,0.6199970245361328,-6.384002685546875,0,-0.112207924045723,1.1760934238621914,39.23199844360352,-1.0468715075474229,39.26399993896485,-1.5316553493285046,39.01599884033203,-0.112207924045723 3624,2021-06-29,39.15999984741211,39.85599899291992,39.09600067138672,39.80799865722656,155875.0,-0.013900129132184302,1.0430076652908453,-1.975588481577968,33.535868196097425,40.266545066818374,0.6368667121373051,1.4599567672723524,1.912170809852455,-0.6408406556568877,9.410785780297266,0.7599983215332031,-0.43554410212003347,-1.2559999465942369,-3.260995809884463,0.7489959166959892,-2.2584978782393534,-0.2535020149491203,2.088773712263354,48.101202152809215,15.978441502107692,1.0024979316451132,6,0.6440010070800781,1.3520011901855469,2.6619997024536133,1.1719989776611328,-4.903999328613281,1,-0.11195094197987665,-1.7126477100826518,39.71200180053711,1.1760934238621914,39.23199844360352,-1.0468715075474229,39.26399993896485,-0.11195094197987665 3625,2021-06-30,38.63999938964844,39.15999984741211,38.38399887084961,39.12799835205078,213750.0,-0.013278867716799425,1.8115877930119417,0.7530862017201491,31.328057640400246,38.10759600581375,0.8625528362375334,1.924911388340334,2.413457119788106,-0.036483064551319444,10.14743379812133,0.7760009765625,-0.5640105256925523,-1.6784004211425767,-3.8318664898648294,0.47506564757967595,-2.755133455503703,-0.6016673867814504,2.30869692392276,20.675016347266233,-9.183739936730507,1.076733034361127,6,0.9000015258789062,1.8720016479492188,3.182000160217285,2.1199989318847656,-4.08800125122071,2,-0.09627332503788055,1.0430076652908453,39.15999984741211,-1.7126477100826518,39.71200180053711,1.1760934238621914,39.23199844360352,-0.09627332503788055 3626,2021-07-01,38.08000183105469,39.0880012512207,38.03200149536133,38.88800048828125,188875.0,-0.014492690668721164,-1.3362843808286,1.6557384738051686,25.824220162334086,36.33576406131784,1.1594595746409908,2.4119912937354115,2.927988991987597,0.5949971969693024,10.863763331062403,1.055999755859375,-0.8114818083959179,-2.113598060607913,-4.48271042693127,0.25551430571544387,-3.298154243769595,-0.929041877446231,2.598624961022672,2.2727436927434037,-23.843367011023528,1.1845561831616798,7,1.351999282836914,2.3239994049072266,3.669997215270996,2.7719974517822266,-3.4320030212402415,3,-0.09012612542579768,1.8115877930119417,38.63999938964844,1.0430076652908453,39.15999984741211,-1.7126477100826518,39.71200180053711,-0.09012612542579768 3627,2021-07-02,37.63199996948242,38.11199951171875,37.41600036621094,38.11199951171875,223000.0,-0.011764754202477912,1.8999992052706451,0.5940598266387174,27.357426437281845,34.29611254997772,1.5216698406409037,2.7754675489901928,3.342177214863561,1.0921644281436613,11.77926121721621,0.6959991455078125,-1.056341420330618,-2.417599868774417,-5.041618010328676,0.20641827277984248,-3.7296089395515466,-1.1055907979972872,2.7290317869890117,7.917872160127754,-19.487475906444043,1.3120090707771286,7,1.148000717163086,2.464000701904297,4.117999076843262,3.219999313354492,-2.8800010681152273,4,-0.07738091919485479,-1.3362843808286,38.08000183105469,1.8115877930119417,38.63999938964844,1.0430076652908453,39.15999984741211,-0.07738091919485479 3628,2021-07-06,37.17599868774414,37.624000549316406,36.72000122070313,37.624000549316406,231250.0,-0.012117381008399097,3.035694518949909,0.9333381017094629,19.503571482922084,31.732363650261593,1.7517864389515125,3.0381788424103604,3.7454737015600728,1.6139559367636025,12.924473824195934,0.9119987487792898,-1.257868095636951,-2.652000999450685,-5.463736664078077,0.15973466517670687,-4.057868831764381,-1.246133167136989,2.7727286740908212,14.540745885755868,-10.98515813664681,1.4058678323136966,7,1.256002426147461,2.572002410888672,4.422000885009766,3.6760005950927734,-1.6639976501464844,1,-0.04992465726366058,1.8999992052706451,37.63199996948242,-1.3362843808286,38.08000183105469,1.8115877930119417,38.63999938964844,-0.04992465726366058 3629,2021-07-07,36.96799850463867,37.9119987487793,36.736000061035156,37.14400100708008,179625.0,-0.005595012654603937,-2.6749994039529836,0.39286109621001186,19.503571482922084,29.404924374492452,1.757027788587422,2.975982234668969,3.9024235130790785,1.876474813137861,13.066303502709328,1.1759986877441406,-1.302167670342385,-2.5916011810302706,-5.420087858546708,0.23688549648616686,-4.005844519788489,-1.1773578422720519,2.4641326746152004,10.16382883256101,-12.735276050615523,1.414243338758219,7,1.4640026092529297,2.7800025939941406,4.504000663757324,3.884000778198242,-1.8400001525878906,2,-0.09846352350375953,3.035694518949909,37.17599868774414,1.8999992052706451,37.63199996948242,-1.3362843808286,38.08000183105469,-0.09846352350375953 3630,2021-07-08,36.47200012207031,36.79199981689453,35.71200180053711,36.45600128173828,258375.0,-0.013416966095855076,2.292685763464871,-0.09090120941523257,19.68977162480121,26.86726269865199,2.0721151006736633,3.2564901736228578,4.347776817269107,2.410482392166969,13.589375531163672,1.2559967041015625,-1.4475277824670982,-2.844799613952638,-5.861545801687669,0.17194657378239242,-4.353172707820157,-1.3364265200851193,2.526190263815444,22.51180228655884,-1.4419549012564374,1.5083730938675168,7,1.4560012817382812,2.772001266479492,4.767999649047852,4.379999160766602,-1.888000488281257,3,-0.060758927282699715,-2.6749994039529836,36.96799850463867,3.035694518949909,37.17599868774414,1.8999992052706451,37.63199996948242,-0.060758927282699715 3631,2021-07-09,37.560001373291016,37.64799880981445,36.45600128173828,36.76800155639648,164500.0,0.029831137518622652,1.4628183201052989,49.50357653791175,37.29865918539545,27.267202032143736,0.8012414975492845,1.977525372392762,3.2096390635419354,1.3901955607079088,13.964322286539582,1.1919975280761719,-1.5238756330903271,-1.5711984634399414,-4.5377909401809475,1.3953940133010647,-3.054494701810441,-0.0879022250694419,0.8466750672319847,77.00005563105485,48.49830006118451,1.4832962383705024,7,0.3680000305175781,1.684000015258789,3.6799983978271484,3.3479976654052734,-3.128002166748047,4,-0.08008528021519945,2.292685763464871,36.47200012207031,-2.6749994039529836,36.96799850463867,3.035694518949909,37.17599868774414,-0.08008528021519945 3632,2021-07-12,37.34400177001953,37.58399963378906,37.01599884033203,37.31999969482422,119125.0,-0.005750787949253988,1.253981229185589,0.030305657505610994,29.868468439075983,27.101068294581154,0.8060270976213957,1.958754370079511,3.373248070331414,1.6787059453301794,14.565357814535634,0.5680007934570312,-1.5580279389242193,-1.5743982315063505,-4.402699626334162,1.2539031633214606,-2.9885489289202525,-0.16024753409244852,0.5776332353060099,74.18191969704327,43.812651619732364,1.414150697413904,7,0.4399986267089844,1.8999996185302734,3.895998001098633,3.563997268676758,-3.2560005187988352,0,-0.07219373480132729,1.4628183201052989,37.560001373291016,2.292685763464871,36.47200012207031,-2.6749994039529836,36.96799850463867,-0.07219373480132729 3633,2021-07-13,37.11199951171875,37.28799819946289,36.84000015258789,36.96799850463867,174000.0,-0.006212570889685298,-1.240003051775275,5.999523204068659,30.46984058305884,26.760398559799093,0.7045216932477203,2.0076374854653096,3.6053065827033635,1.986565917366562,15.680291562364552,0.5040016174316406,-1.6461147920861094,-1.624800491333005,-4.425827362637115,1.176226379971105,-3.0253139269850635,-0.22428705568094642,0.5359992980957031,63.63634787312993,30.116750724012796,1.4005134356520557,7,0.3240013122558594,2.1320018768310547,4.062000274658203,3.795999526977539,-2.8800010681152273,1,-0.06359130850943084,1.253981229185589,37.34400177001953,1.4628183201052989,37.560001373291016,2.292685763464871,36.47200012207031,-0.06359130850943084 3634,2021-07-14,36.74399948120117,37.448001861572266,36.65599822998047,37.24800109863281,105625.0,-0.009915931110135334,-1.3294083328191002,-3.499986754616016,30.758848123765503,26.697153057950786,0.7753029753638927,2.1254715611462984,3.9440711763675296,2.43020349418029,16.927012123653935,0.7920036315917969,-1.683704721436463,-1.7648004531860337,-4.424771678492469,0.8951707721204016,-3.0947860658392514,-0.43481484053281605,-1.0319976806640625,53.30574766999665,15.419142396457715,1.3299856126532188,7,0.6560020446777344,2.500001907348633,4.576000213623047,4.403999328613281,-2.7760009765625,2,-0.033529241808144095,-1.240003051775275,37.11199951171875,1.253981229185589,37.34400177001953,1.4628183201052989,37.560001373291016,-0.033529241808144095 3635,2021-07-15,36.55199813842773,36.83200073242188,36.09600067138672,36.448001861572266,115875.0,-0.0052253795309266104,1.2168627631215845,-0.20634115696973332,26.8126137867647,26.806974571776408,0.7151828730183993,2.065491804355723,4.080792018967138,2.697238336254216,18.250450464540535,0.7360000610351634,-1.7624761501381414,-1.7296016693115277,-4.230609488554272,0.7714061499312166,-2.9801055789329,-0.47909775969015556,-0.8052763366699125,29.381315334756835,-8.09595426300492,1.2505039096213728,7,0.3600025177002024,2.588003158569343,5.110001564025886,4.596000671386726,-2.0639991760253835,3,-0.038958192681671,-1.3294083328191002,36.74399948120117,-1.240003051775275,37.11199951171875,1.253981229185589,37.34400177001953,-0.038958192681671 3636,2021-07-16,36.20000076293945,36.93600082397461,36.071998596191406,36.7599983215332,235375.0,-0.009630044687439776,-1.1176476088074423,-5.384784681975278,25.421576764511883,26.591880163690856,0.863235802187198,2.18818052887859,4.318634941931279,3.1246447033098548,19.95820149130793,0.8640022277832031,-1.8552952112299224,-1.8647991180419936,-4.293666468884055,0.5640682328000679,-3.079232793463021,-0.6503654426209664,-0.41925335998534763,8.465745959501668,-27.7399473665512,1.2144336754210299,7,0.61199951171875,2.607999801635742,5.505998611450195,5.439998626708984,-1.9039993286132812,4,-0.04464091422906302,1.2168627631215845,36.55199813842773,-1.3294083328191002,36.74399948120117,-1.240003051775275,37.11199951171875,-0.04464091422906302 3637,2021-07-19,35.57600021362305,36.33599853515625,35.27199935913086,35.65599822998047,241375.0,-0.017237583871966167,-2.0930220953120235,0.1428542234332425,17.237017527531435,26.34004083531412,1.301823195250357,2.6633085563165935,4.791796621658115,3.8156986119040184,20.784115060573292,1.0639991760253906,-1.912515157433134,-2.3075996398925795,-4.914105978015584,0.29890669823042515,-3.6108528089540854,-1.0043464708310736,1.8720016479492188,13.970611437767563,-16.343430338742717,1.3032531690615032,7,1.0159988403320312,3.0119991302490234,6.129999160766602,6.379999160766602,-1.2080001831054688,0,-0.032156538121506095,-1.1176476088074423,36.20000076293945,1.2168627631215845,36.55199813842773,-1.3294083328191002,36.74399948120117,-0.032156538121506095 3638,2021-07-20,36.040000915527344,36.57600021362305,35.24800109863281,35.624000549316406,289375.0,0.013042520213574216,-1.2739725132600006,-5.2001335177149395,24.93575265769175,26.943616521399637,0.7372665052831806,2.0066891231487816,4.17227542995883,3.4361811966906615,22.128393580189766,1.3279991149902344,-1.873666924131399,-1.655998992919919,-4.22397585241729,0.9119778665774518,-2.939987422668608,-0.37201056317123005,1.3644808959960955,35.99997919256758,7.608070000231741,1.2839884297486865,7,0.40799903869628906,2.535999298095703,5.665998458862305,5.915998458862305,-2.1200027465820384,1,-0.05416203148501186,-2.0930220953120235,35.57600021362305,-1.1176476088074423,36.20000076293945,1.2168627631215845,36.55199813842773,-0.05416203148501186 3639,2021-07-21,35.4640007019043,37.41600036621094,35.391998291015625,36.19200134277344,126375.0,-0.01598224747477417,-3.6421775135504024,-1.75,24.713396688868443,27.501797084073775,1.2041143551180369,2.3921937459270737,4.59781390339765,4.088935764224729,22.820075219882078,2.0240020751953125,-1.8482836382435721,-2.0331993103027344,-4.647884978062649,0.5814863574571802,-3.3405421441826917,-0.7258564764227771,-0.21599960327148438,9.963084697569009,-18.603360678491086,1.3073428338799564,7,0.9839992523193359,2.9519996643066406,6.269998550415039,6.491998672485352,-2.5839996337890625,2,-0.034739517085409344,-1.2739725132600006,36.040000915527344,-2.0930220953120235,35.57600021362305,-1.1176476088074423,36.20000076293945,-0.034739517085409344 3640,2021-07-22,35.136001586914055,35.50400161743164,34.464000701904304,35.2400016784668,203000.0,-0.00924879056221739,2.2911422966651354,0.14285714285715262,25.66139034518946,26.208767212939772,1.4781116616467358,2.545097623832106,4.773337882469214,4.470334915899905,23.66394370172418,1.0400009155273366,-1.7389849363993335,-2.167198562622076,-4.8812768537634526,0.5468797285193006,-3.5242377081927643,-0.8101594170513877,2.279998779296882,22.764260210970967,-8.751086652880119,1.3570391455706887,7,0.8879985809326243,2.8879985809326243,6.5979976654052805,6.819997787475593,-1.1280021667480398,3,-0.03324234487484745,-3.6421775135504024,35.4640007019043,-1.2739725132600006,36.040000915527344,-2.0930220953120235,35.57600021362305,-0.03324234487484745 3641,2021-07-23,35.93600082397461,35.97600173950195,35.19200134277344,35.75199890136719,114000.0,0.022768647567414257,4.939312497290737,-1.7692476983456225,36.750009834764064,26.973382923571783,0.4732939689885143,1.5631319392540135,3.895618106491881,3.739787465783813,23.862286487994663,0.8400001525878977,-1.5954251768805818,-1.2007993698120103,-3.814941833039626,1.4133430934156053,-2.5078706014258145,0.10627186180179393,1.4799995422363281,49.86450845061492,14.729558844115985,1.307071231613806,7,0.020000457763671875,1.9759998321533203,5.459999084472656,6.019998550415039,-1.9200019836425781,4,-0.04029390662208121,2.2911422966651354,35.136001586914055,-3.6421775135504024,35.4640007019043,-1.2739725132600006,36.040000915527344,-0.04029390662208121 3642,2021-07-26,35.599998474121094,36.17599868774414,35.45600128173828,36.007999420166016,135625.0,-0.00935002065197399,-1.06897194315186,-2.2173732766663212,37.452232781478095,27.7492042789517,0.5988711216976412,1.7002555126107097,4.105839065605785,4.1341570719249106,24.341104525853513,0.7199974060058594,-1.4234973178763894,-1.3552017211914062,-3.858782378710835,1.1483789363280223,-2.606992049951124,-0.1034113924316884,1.7569618988037092,38.4823137330408,0.7116707314797281,1.2517903287597156,7,0.3560028076171875,2.0480022430419993,5.888001441955566,6.356000900268555,-2.2639999389648438,0,-0.036629131901307344,4.939312497290737,35.93600082397461,2.2911422966651354,35.136001586914055,-3.6421775135504024,35.4640007019043,-0.036629131901307344 3643,2021-07-27,35.25600051879883,35.61600112915039,35.136001586914055,35.35200119018555,165375.0,-0.009662864327714238,-1.8571525885557798,0.23529521761488476,36.658370572608895,28.404706773267634,0.7285206350394304,1.7848126714103074,4.3037961324329785,4.543417432764784,25.499445502123802,0.47999954223633523,-1.495680246925744,-1.4763996124267607,-3.727346949616276,0.7745477247627548,-2.6018732810215184,-0.35092594383200293,2.043100660705562,26.82926514087356,-13.837223082182504,1.1254736685947575,7,0.6840000152587891,2.392000198364265,5.765998840332031,6.607997894287109,-2.152000427246101,1,-0.025187215657310857,-1.06897194315186,35.599998474121094,4.939312497290737,35.93600082397461,2.2911422966651354,35.136001586914055,-0.025187215657310857 3644,2021-07-28,34.7760009765625,35.5359992980957,34.639999389648445,35.45600128173828,272125.0,-0.013614690695854414,1.1333424159854508,7.083286974489391,36.750009834764064,29.50886188971201,1.0057695459221208,2.023267963485793,4.6503141219787665,5.059470431928304,26.748530603287335,0.8959999084472585,-1.5264426239511266,-1.737199211120604,-3.8418513794402145,0.3674529571990064,-2.789525295280413,-0.6848731269607953,2.4663981933898853,18.224336549388013,-23.71667140909355,1.0523260841598063,7,1.1639995574951172,2.5279998779296875,6.193998336791992,7.0879974365234375,-2.088001251220696,2,-0.02461475683170422,-1.8571525885557798,35.25600051879883,-1.06897194315186,35.599998474121094,4.939312497290737,35.93600082397461,-0.02461475683170422 3645,2021-07-29,34.919998168945305,35.720001220703125,34.23199844360352,34.95199966430664,162875.0,0.0041407058988711665,-1.113638888211575,0.047061001469790205,25.806411015642595,29.551621250948756,0.6771360187083104,1.6720131245486485,4.400125941403395,4.938295763212231,27.548719412048182,1.4880027770996023,-1.555943863206025,-1.4072019577026467,-3.373417180359553,0.5590132649542596,-2.3903095690310963,-0.4240943463741971,2.266833031646115,35.39092792891731,-2.0279635120914037,0.9831076113284524,7,0.9040012359619212,2.2680015563964915,5.770002365112312,6.928001403808601,-2.4399986267089773,3,-0.05841916402631031,1.1333424159854508,34.7760009765625,-1.8571525885557798,35.25600051879883,-1.06897194315186,35.599998474121094,-0.05841916402631031 3646,2021-07-30,34.647998809814446,35.15200042724609,34.45600128173828,34.82400131225586,218750.0,-0.007789214587438087,-1.4857220708446612,5.499821194420266,25.54422787983141,30.474644623426528,0.7887807630563941,1.7641617204052977,4.5662581826730175,5.232789627045143,28.11211033115607,0.6959991455078054,-1.578911991158158,-1.50760116577149,-3.4282360358178465,0.4130337042748664,-2.4679186007946683,-0.5472837307483118,2.420639080497459,21.399193105288116,-10.899763391425605,0.9603174350231769,7,1.1760005950927805,2.540000915527351,5.978000640869148,7.135999679565437,-2.7279987335205007,4,-0.01847146766430685,-1.113638888211575,34.919998168945305,1.1333424159854508,34.7760009765625,-1.8571525885557798,35.25600051879883,-0.01847146766430685 3647,2021-08-02,34.720001220703125,35.31999969482422,34.535999298095696,34.66400146484375,166375.0,0.0020781116763455287,-4.025577698985023,-0.3181759070614116,27.653218759310505,30.77658530138417,0.6510505175705603,1.541866224665128,4.382142399814313,5.172432413448533,28.171246160963936,0.7840003967285227,-1.5679119364040233,-1.2899988174438448,-3.180650721255077,0.6006530863673873,-2.235324769349461,-0.34467286553822873,2.2351710917404475,32.79582434992572,4.276564526442666,0.9453259519056159,8,1.1039981842041016,2.467998504638672,5.593997955322266,6.751996994018555,-2.44000244140625,0,-0.020276565542034164,-1.4857220708446612,34.647998809814446,-1.113638888211575,34.919998168945305,1.1333424159854508,34.7760009765625,-0.020276565542034164 3648,2021-08-03,35.31999969482422,35.54399871826172,34.17599868774414,34.687999725341804,282250.0,0.017281061435082012,1.5333380428447805,11.285762942779165,37.249276033586334,32.1694607841306,-0.06908579855243602,0.8386917611793052,3.6976443884418444,4.579000153469899,27.855831404064478,1.3680000305175781,-1.5019449157426408,-0.5972003936767578,-2.428133026972283,1.2337322396187673,-1.5126667103245168,0.3182659229710012,1.5262456628657546,74.09320792289581,46.697142326622156,0.9154663166477616,8,-0.14400100708007812,1.8400001525878906,4.894001007080078,6.131999969482422,-3.4720001220703125,1,-0.05617217374887762,-4.025577698985023,34.720001220703125,-1.4857220708446612,34.647998809814446,-1.113638888211575,34.919998168945305,-0.05617217374887762 3649,2021-08-04,33.327999114990234,35.3120002746582,33.2239990234375,34.95199966430664,217750.0,-0.05639865790049514,-1.2794764371741267,-2.569621246416205,28.16900608058198,32.44808475472977,1.7746865812776633,2.68149204759618,5.578192812450979,6.558130542814951,28.099253221181343,2.0960006713867188,-1.370998666122766,-2.407201004028323,-4.5028505103530065,-0.31155149770363977,-3.4550257571906684,-1.359376250865978,3.358031442502991,4.166666666666666,-22.029069219874202,1.0478247531623424,8,1.371999740600586,3.2119998931884766,6.8860015869140625,8.124000549316406,-1.7439994812011683,2,-0.006721046248970741,1.5333380428447805,35.31999969482422,-4.025577698985023,34.720001220703125,-1.4857220708446612,34.647998809814446,-0.006721046248970741 3650,2021-08-05,34.25600051879883,34.687999725341804,33.14400100708008,33.768001556396484,287000.0,0.02784449797321309,1.284026206343908,-0.3004918702815452,37.78894178560443,32.56352163815648,0.7920189345582216,1.6642903257257728,4.552382870647577,5.633637692560015,27.725696354171568,1.5439987182617259,-1.3189849751237475,-1.3683996200561523,-3.5332101528699624,0.7964109127576577,-2.450804886463054,-0.28599435364925085,2.153067515969937,46.333357175213976,17.155677076166246,1.0824052664069044,8,0.40399932861328125,1.8959999084472656,5.902000427246094,7.1959991455078125,-2.0960006713867188,3,-0.04577302573884956,-1.2794764371741267,33.327999114990234,1.5333380428447805,35.31999969482422,-4.025577698985023,34.720001220703125,-0.04577302573884956 3651,2021-08-06,34.55199813842773,34.911998748779304,33.959999084472656,34.512001037597656,151000.0,0.008640752427197862,1.5052678073974892,0.08196144646122085,43.291387636815806,33.21231662208289,0.31184904636774036,1.1925276584316649,4.1548415685945415,5.332303308500364,28.21126890919278,0.9519996643066477,-1.2162316017924084,-0.9220018386840891,-2.9331032280978846,1.0890995507297063,-1.9275525333909869,0.08354885602280859,1.5305631935721706,58.666603088317984,26.426635684667104,1.0055506947068962,8,-0.11999702453612571,1.5640029907226634,5.474002838134773,6.900001525878913,-2.5839977264404226,4,-0.05996754769117052,1.284026206343908,34.25600051879883,-1.2794764371741267,33.327999114990234,1.5333380428447805,35.31999969482422,-0.05996754769117052 3652,2021-08-09,34.647998809814446,34.82400131225586,34.40800094604492,34.576000213623054,107375.0,0.002778440511663094,-1.0392318192867962,1.8000953743442658,40.41848259622213,33.630106846928804,0.07443330277273219,0.9319760743652452,3.9555453632058004,5.239134156094714,28.723082408455813,0.4160003662109375,-1.0994698460386232,-0.6912010192871136,-2.528445031829662,1.1460429932554348,-1.6098230255583914,0.22742098698416413,1.1407064896934713,62.66663487749218,29.625742215203566,0.9186220062712747,8,-0.21599769592284446,0.980001449584968,5.270002365112312,6.696001052856452,-1.8400001525878906,0,-0.07873466945362984,1.5052678073974892,34.55199813842773,1.284026206343908,34.25600051879883,-1.2794764371741267,33.327999114990234,-0.07873466945362984 3653,2021-08-10,34.751998901367195,35.17599868774414,34.17599868774414,34.54399871826172,169250.0,0.003001619000381872,-1.1186435198655158,2.8889477588223285,44.758523118191164,34.51994165619848,-0.12133778534675344,0.6768054637536949,3.7501654750496343,5.144091751634626,28.96537888205426,1.0,-1.1201085338601189,-0.4692008972167869,-2.120800918154224,1.18239912372065,-1.2950009076855054,0.3565991132519315,0.7722359688979381,74.16966962739859,36.63119073827156,0.8258000104687189,8,-0.31999778747559304,0.7760009765624929,4.686001777648919,6.2840003967285085,-2.0319976806640696,1,-0.07113260244644715,-1.0392318192867962,34.647998809814446,1.5052678073974892,34.55199813842773,1.284026206343908,34.25600051879883,-0.07113260244644715 3654,2021-08-11,35.512001037597656,35.5359992980957,34.439998626708984,34.976001739501946,179875.0,0.0218693070976288,2.753453828115304,2.5769174338846983,52.60243287314761,37.497277418143476,-0.8559738917023338,-0.1899670327243399,2.8929456319101376,4.386189040321575,28.91998006698373,1.0960006713867188,-1.1106614482261605,0.35240116119384624,-1.1447345579637442,1.8495368803514367,-0.39616669838495255,1.100969020772645,-2.368000030517578,98.9967275232518,57.12783230203881,0.748567859578796,8,-1.1680011749267578,0.01599884033203125,3.578000068664551,5.175998687744141,-2.152000427246101,2,-0.10317642931370041,-1.1186435198655158,34.751998901367195,-1.0392318192867962,34.647998809814446,1.5052678073974892,34.55199813842773,-0.10317642931370041 3655,2021-08-12,35.12799835205078,35.55199813842773,34.73600006103516,35.27199935913086,125750.0,-0.010813321534326348,1.3181810792797641,-0.26865894711370447,44.06578893547684,39.55522864654853,-0.49099715030308744,0.08630828701281956,3.168363869494712,4.770079507679057,28.483609308245388,0.8159980773925639,-1.0788102842334837,0.03959846496582031,-1.3065508138577755,1.3857477437894161,-0.6334761744459811,0.7126731043776218,-1.9361573791503872,73.3668317626455,31.166401042200192,0.6730746394117991,8,-0.779998779296875,0.2680015563964844,3.962002754211426,5.560001373291016,-2.0159988403320312,3,-0.10088814861421835,2.753453828115304,35.512001037597656,-1.1186435198655158,34.751998901367195,-1.0392318192867962,34.647998809814446,-0.10088814861421835 3656,2021-08-13,34.583999633789055,35.05599975585937,34.33599853515625,35.05599975585937,78875.0,-0.015486186056199447,2.0508518410758434,3.2777557021378048,42.75941413721816,41.23369479964938,0.048018210175165166,0.5302173005505892,3.5957338204177915,5.32472486157112,28.277402445576772,0.7919998168945312,-1.0251896324481038,-0.423600196838386,-1.679805850469542,0.8326054567927699,-1.051703023653964,0.20450262997719193,-1.2977523742675672,29.651243381109115,-12.481681846605934,0.6281028268155765,8,-0.23600006103514914,0.8120002746582102,4.002001762390144,5.600000381469734,-1.2319984436035014,4,-0.07009020969363722,1.3181810792797641,35.12799835205078,2.753453828115304,35.512001037597656,-1.1186435198655158,34.751998901367195,-0.07009020969363722 3657,2021-08-16,34.43199920654297,34.487998962402344,33.007999420166016,34.31999969482422,212250.0,-0.004395108398554948,12.21433923705722,-0.23728703973103157,43.96247689184967,41.979606006123085,0.1730694018602108,0.6241164170228899,3.6289977899344876,5.479187428821255,27.875658106471423,1.5760002136230398,-0.9261921639999855,-0.5184005737304673,-1.769804015585997,0.7330028681250624,-1.1441022946582322,0.10730114719729755,1.1199989318847585,55.97486257186315,11.414297430449047,0.6257017209277647,8,-0.15200042724609375,0.8640003204345703,4.1540021896362305,5.75200080871582,-0.5760002136230469,0,-0.07156130492961443,2.0508518410758434,34.583999633789055,1.3181810792797641,35.12799835205078,2.753453828115304,35.512001037597656,-0.07156130492961443 3658,2021-08-17,34.088001251220696,34.327999114990234,33.448001861572266,34.327999114990234,138750.0,-0.00999064716686282,6.333375719235782,-2.142847411444205,44.85646117227792,43.83376768297819,0.3619981110362289,0.8583872905824208,3.8124811295199024,5.810515237450396,27.764722265063043,0.9839973449707031,-0.8092270455946959,-0.764798545837408,-1.961683597906024,0.43208650623120803,-1.3632410718717125,-0.16635601980310355,1.4131169128417937,42.452923553068246,-5.214318012091823,0.5984425260343071,8,0.19199752807617898,1.1399993896484446,4.425999641418464,6.095998764038093,0.13599777221680398,1,-0.03754994564101355,12.21433923705722,34.43199920654297,2.0508518410758434,34.583999633789055,1.3181810792797641,35.12799835205078,-0.03754994564101355 3659,2021-08-18,34.23199844360352,34.62400054931641,33.816001892089844,34.04800033569336,212375.0,0.004224277959907319,-1.4938422775331652,-0.7666656070191123,44.856461172278095,44.619047614830826,0.4019923492302766,0.6507220014372024,3.4828640134556608,5.624027436812888,28.514475541351697,0.8079986572265696,-0.7102876774065123,-0.5592012405395437,-1.750438719935019,0.6320362388559317,-1.1548199802372778,0.03641749915819048,1.2192573455810347,48.11319340105066,-1.061193582494468,0.5956187396977365,8,0.04800033569335227,0.9960021972656179,4.108002662658684,5.952001571655266,-0.5199966430664134,2,-0.04416911929320688,6.333375719235782,34.088001251220696,12.21433923705722,34.43199920654297,2.0508518410758434,34.583999633789055,-0.04416911929320688 3660,2021-08-19,33.96799850463867,34.12799835205078,33.167999267578125,33.816001892089844,248375.0,-0.007712080829864076,3.0678245548811534,0.8260770410913144,44.9101775889973,44.79891316507321,0.6938038421312953,0.867192914733316,3.5868450514346435,5.842165118643834,28.82006855086452,1.0639991760253977,-0.7252302660154726,-0.764801025390625,-1.9986253964355427,0.4690233456542927,-1.3817132109130839,-0.14788883986816614,1.4343921571655116,46.874947613113925,-5.572693221792342,0.6169121855224574,8,0.3120002746582031,1.2440013885498047,4.354002952575684,6.216001510620117,0.8959999084472727,3,-0.017899138043240614,-1.4938422775331652,34.23199844360352,6.333375719235782,34.088001251220696,12.21433923705722,34.43199920654297,-0.017899138043240614 3661,2021-08-20,34.487998962402344,34.639999389648445,33.52000045776367,33.95199966430664,205375.0,0.015308539821463407,1.666663639129676,3.5263897603212446,48.372598821981825,45.682703856824276,0.18301654355084906,0.24574934371544543,2.9113742160531046,5.255356933479362,29.41886490147158,1.1199989318847727,-0.46143338462718475,-0.17240047454833984,-1.271532260419022,0.9267313113223423,-0.7219663674836809,0.37716541838700124,0.8665038745690765,90.6862481563461,34.27587404612339,0.5495658929353419,8,-0.20800018310546875,0.7240009307861328,3.5380020141601562,5.696001052856445,0.5839996337890696,4,-0.039897920786406416,3.0678245548811534,33.96799850463867,-1.4938422775331652,34.23199844360352,6.333375719235782,34.088001251220696,-0.039897920786406416 3662,2021-08-23,34.29600143432617,34.695999145507805,34.15200042724609,34.647998809814446,235625.0,-0.005567082285216962,1.4285762942780063,-0.656712381413277,42.38096238264269,45.418530441763345,0.35741875213511776,0.35315198699449724,2.9318908664752428,5.3874381410911525,30.24114073794777,0.5439987182617188,-0.3382995351586473,-0.2991981506347656,-1.3152120215050473,0.7168157202355161,-0.8072050860699065,0.20880878480037524,1.0115713343091386,73.82213722925168,18.836862468484433,0.5080069354351412,8,-0.016002655029296875,0.9159984588623047,3.5139989852905273,5.887998580932617,0.9679985046386719,0,-0.02752508177806956,1.666663639129676,34.487998962402344,3.0678245548811534,33.96799850463867,-1.4938422775331652,34.23199844360352,-0.02752508177806956 3663,2021-08-24,34.36800003051758,34.79199981689453,34.09600067138672,34.391998291015625,325750.0,0.002099329169007458,-1.4507142521340255,0.06817738474543346,60.83335320156714,46.33307714492106,0.25168948242034617,0.22262993921718532,2.7133080863792927,5.261081793726241,30.826427739565133,0.6959991455078125,-0.28824844519279935,-0.18279953002929972,-1.1538417701612858,0.7882427101026863,-0.6683206500952963,0.30272159003669685,0.8935812711483493,73.89164760101663,11.962700745125304,0.4855211200659932,8,-0.08800125122070312,0.8439998626708984,3.221999168395996,5.595998764038086,0.032001495361328125,1,-0.01489760932096773,1.4285762942780063,34.29600143432617,1.666663639129676,34.487998962402344,3.0678245548811534,33.96799850463867,-0.01489760932096773 3664,2021-08-25,33.919998168945305,35.2239990234375,33.880001068115234,34.43199920654297,463000.0,-0.013035435904750425,-3.5405701471763282,21.33492290573865,46.11108020496948,46.560331730420245,0.5030145151044607,0.6358125328085791,2.9884444148553158,5.629853612521394,30.8865656701107,1.3439979553222656,-0.2322985597177052,-0.5880012512207102,-1.5921444660127335,0.41614196357131306,-1.0900728586167219,-0.08592964382469859,-0.9119987487792898,36.57582639414551,-26.1970546766414,0.5020716073960115,8,0.19600105285645242,1.2920017242431712,3.5920019149780344,6.032001495361335,0.34400177001953836,2,0.008962289826139003,-1.4507142521340255,34.36800003051758,1.4285762942780063,34.29600143432617,1.666663639129676,34.487998962402344,0.008962289826139003 3665,2021-08-26,32.880001068115234,34.10400009155273,32.85599899291992,34.01599884033203,201625.0,-0.030660293542769668,-1.108106540713116,2.2187411524534406,33.49132502094187,45.530544050833996,1.3305169587405317,1.5970221789872028,3.8466325060863795,6.584152023829944,30.96295248698024,1.2480010986328054,-0.25422195605505493,-1.525998497009276,-2.7453165408203404,-0.30668045319821147,-2.1356575189148046,-0.9163394751037472,2.3439979553222656,1.0136011353879215,-59.706027773882106,0.6096590219055321,8,1.1599979400634766,1.6359977722167969,4.551999092102051,7.071998596191406,1.6079978942871094,3,0.025304157706633745,-3.5405701471763282,33.919998168945305,-1.4507142521340255,34.36800003051758,1.4285762942780063,34.29600143432617,0.025304157706633745 3666,2021-08-27,34.007999420166016,34.17599868774414,32.863998413085945,32.863998413085945,389375.0,0.034306518108499606,-1.2937047546958576,-1.0070451149280484,44.750655182512546,45.61811941646321,0.12540859392625947,0.44124092989203234,2.564237355996667,5.3956879820676065,31.009440456091376,1.312000274658196,-0.38328252380909333,-0.3660001754760742,-1.592150235567395,0.8601498846152467,-0.9790752055217311,0.24707485456958267,1.2159996032714844,48.64866606417648,-11.336214364150813,0.6130750300456603,8,0.03199958801269531,0.5079994201660156,3.016000747680664,5.552000045776367,0.5040016174316406,4,0.025170518922449148,-1.108106540713116,32.880001068115234,-3.5405701471763282,33.919998168945305,-1.4507142521340255,34.36800003051758,0.025170518922449148 3667,2021-08-30,34.01599884033203,34.15200042724609,33.423999786376946,34.007999420166016,187500.0,0.00023522172143031206,4.199956403863972,0.006992493989522973,43.86665835909314,45.508141326109346,0.058327645576845555,0.3982116857094624,2.441820579607352,5.32601682823649,31.273223320708944,0.7280006408691406,-0.42115101198680804,-0.3228006362915039,-1.5475476826152033,0.9019464100321954,-0.9351741594533536,0.28957288687034577,1.160640182495115,48.9864794114283,-8.823907854619911,0.6123735231618488,8,0.024000167846679688,0.5,2.918002128601074,4.800001144409187,0.21599960327149148,0,0.031044208368425252,-1.2937047546958576,34.007999420166016,-1.108106540713116,32.880001068115234,-3.5405701471763282,33.919998168945305,0.031044208368425252 3668,2021-08-31,33.33599853515625,34.007999420166016,33.25600051879883,33.84000015258789,195500.0,-0.019990602315329342,-1.2650649477488036,-63.00476871721507,31.621571116509628,44.037597986579506,0.6933517728502778,0.9717781181911676,2.9780580087841244,5.929162978293846,31.337379286558086,0.7599983215332031,-0.42852318376461085,-0.9036008834838896,-2.115043532425581,0.30784176545780184,-1.5093222079547317,-0.2978795590130474,1.7942276870727483,20.270250677801457,-30.994808480733553,0.6057213244708455,8,0.7040004730224609,0.9520015716552734,3.4660024642944336,5.480001449584968,1.8080024719238281,1,0.057835417822427626,4.199956403863972,34.01599884033203,-1.2937047546958576,34.007999420166016,-1.108106540713116,32.880001068115234,0.057835417822427626 3669,2021-09-01,33.10400009155273,33.816001892089844,32.65599822998047,33.360000610351555,274000.0,-0.006959396862189604,-1.013887831094329,0.5079359072365484,32.454897116021215,42.65367793402661,0.8364818279487238,1.2502348717223342,3.0719814417265425,6.083327580878461,30.943787882268794,1.160003662109375,-0.44748628458601303,-1.1243993759155373,-2.374841830274228,0.12604307844315343,-1.7496206030948827,-0.49917814873619193,1.9807415860900903,29.47379780604733,-18.21084977333134,0.6252212271793458,9,0.8359985351562571,1.0839996337890696,3.6900005340576243,5.711999893188491,2.1839981079101634,2,0.03914939073048407,-1.2650649477488036,33.33599853515625,4.199956403863972,34.01599884033203,-1.2937047546958576,34.007999420166016,0.03914939073048407 3670,2021-09-02,32.687999725341804,33.33599853515625,32.60800170898437,33.327999114990234,176375.0,-0.012566468253396246,1.2195085074956895,2.499992549434474,33.19145424822251,40.9668840924978,1.1754290082002612,1.6261131283650982,3.355894900722568,6.428887109849519,30.49264782113293,0.7279968261718821,-0.4642693645069329,-1.4619997024536033,-2.889273017369824,-0.034726387537382664,-2.1756363599117137,-0.748363044995493,2.299592214394522,5.1019241389553915,-43.01054934165625,0.7136366574581103,9,1.2280006408691335,1.476001739501946,3.9340009689330984,6.128000259399414,2.5760002136230398,3,0.04821341858985706,-1.013887831094329,33.10400009155273,-1.2650649477488036,33.33599853515625,4.199956403863972,34.01599884033203,0.04821341858985706 3671,2021-09-03,32.47999954223633,32.639999389648445,32.20800018310547,32.639999389648445,233875.0,-0.006363197040295532,4.39999523162348,0.2500000000000139,32.865134489130256,39.90956988210753,1.1942259208509398,1.7612241812323788,3.4186728105716,6.5701422099496085,30.42741537535435,0.47999954223633523,-0.5028707317540153,-1.5663999557495103,-3.161715865317781,0.028915953818760443,-2.3640579105336457,-0.7687420009653749,2.364816983654883,13.991734823629193,-31.757790191346892,0.7976579547841343,9,1.2360000610351562,1.3999996185302734,4.026000022888184,6.02400016784668,2.855998992919922,4,0.06182264311780106,1.2195085074956895,32.687999725341804,-1.013887831094329,33.10400009155273,-1.2650649477488036,33.33599853515625,0.06182264311780106 3672,2021-09-07,31.920000076293945,32.535999298095696,31.82399940490723,32.40800094604492,286750.0,-0.01724136311067892,-1.0941105192739662,3.050008344658091,31.66436797184153,36.66857152324913,1.544127267423896,2.220200735778292,3.8249802535352444,7.051415206173957,30.450444815055377,0.7119998931884659,-0.5431283428424933,-1.989999485015872,-3.81822611831538,-0.16177285171636413,-2.904112801665626,-1.075886168366118,2.713871142174405,4.395635106043712,-40.04537553450166,0.914113316649754,9,1.603999137878418,1.7679986953735352,4.585999488830566,6.5839996337890625,3.4320011138916016,1,0.08120303744073976,4.39999523162348,32.47999954223633,1.2195085074956895,32.687999725341804,-1.013887831094329,33.10400009155273,0.08120303744073976 3673,2021-09-08,32.279998779296875,32.68000030517578,31.631999969482425,31.77599906921387,225375.0,0.011278154829024833,-1.6464724794393684,-1.0327844504461474,34.073085676437444,35.33101657563446,0.9574881028059465,1.7555166564548728,3.2968296370117685,6.619732344964795,31.019125038169538,1.0480003356933558,-0.6519943133845629,-1.5064007759094267,-3.426864556977975,0.41406300515912164,-2.466632666443701,-0.5461688853751525,2.072885257815365,29.670249055496345,-13.715278519178884,0.9602318905342737,9,0.6240005493164062,1.3120002746582031,4.226000785827637,6.224000930786133,3.631999969482422,2,0.06047087168908405,-1.0941105192739662,31.920000076293945,4.39999523162348,32.47999954223633,1.2195085074956895,32.687999725341804,0.06047087168908405 3674,2021-09-09,31.847999572753906,32.36800003051758,31.71999931335449,32.15200042724609,210250.0,-0.013382875553887397,-1.3142826002547794,-0.6031766455621853,33.163895311356384,35.29463549679163,1.1897839305930376,2.0015649820509935,3.569985528727784,6.972975444764295,32.108947156902516,0.6480007171630895,-0.721068813010362,-1.755199909210205,-3.681598734813228,0.17119891639281448,-2.718399322011713,-0.7920004964086971,2.1783783762427547,12.676043725780165,-29.01775187135299,0.9631994128015103,9,1.055999755859375,1.7439994812011719,4.319999694824219,6.628000259399414,4.1360015869140625,3,0.10349163145386098,-1.6464724794393684,32.279998779296875,-1.0941105192739662,31.920000076293945,4.39999523162348,32.47999954223633,0.10349163145386098 3675,2021-09-10,31.583999633789066,32.23199844360352,31.47200012207031,31.8799991607666,181250.0,-0.008289372723764177,-1.9230786159946311,0.9736799176830909,25.960228553816705,33.20681031582543,1.3975839546302389,2.093793932053341,3.685563179184097,7.163676534678135,33.33923289862958,0.7599983215332138,-0.9464179515211129,-1.841999912261958,-3.828876284041879,0.1448764595179597,-2.835438098151915,-0.8485617263720009,2.155052957665884,9.271481352828426,-25.141766722559716,0.9934381858899596,9,1.22800064086913,1.9279994964599503,4.0359992980957,6.416000366210934,3.840000152587887,4,0.11727452534894378,-1.3142826002547794,31.847999572753906,-1.6464724794393684,32.279998779296875,-1.0941105192739662,31.920000076293945,0.11727452534894378 3676,2021-09-13,32.15999984741211,32.34400177001953,31.76799964904785,31.808000564575195,314250.0,0.018237089041972743,-1.6666696100983254,-1.1891886667225269,33.37481168472176,32.0410495742286,0.5943833823355575,1.398588917555827,2.9828268609027973,6.5071470200216055,34.21760115269946,0.7600021362304652,-1.0561477085817543,-1.1447997093200684,-3.129980143385751,0.8403807247456143,-2.1373899263529097,-0.15220949228722702,1.2616653983289936,56.95361101462103,26.388279702232417,0.9925902170328407,9,0.5799999237060547,1.351999282836907,3.246000289916992,5.80000114440918,2.2719993591308594,0,0.0965174162400535,-1.9230786159946311,31.583999633789066,-1.3142826002547794,31.847999572753906,-1.6464724794393684,32.279998779296875,0.0965174162400535 3677,2021-09-14,31.968000411987305,32.279998779296875,31.440000534057614,32.279998779296875,259000.0,-0.005970131726858674,4.384632313833874,-0.8863608039057378,31.66257497587391,32.04560555860241,0.5200077640957872,1.471996948314434,3.0576887661870558,6.625496974064056,34.26458651900896,0.8399982452392614,-1.0166555538129103,-1.2135992050170898,-3.2100360225241857,0.782837612490006,-2.2118176137706413,-0.21538079626353834,1.1807117164398875,42.58064317653608,16.77306605829885,0.9982184087535485,9,0.6600008010864258,1.527998924255364,3.3060007095336914,5.992000579833984,3.072000503540039,1,0.10535529528790977,-1.6666696100983254,32.15999984741211,-1.9230786159946311,31.583999633789066,-1.3142826002547794,31.847999572753906,0.10535529528790977 3678,2021-09-15,32.807998657226555,32.85599899291992,31.920000076293945,32.07199859619141,244375.0,0.02627622104647709,1.2499954150313612,-2.358986899136141,41.983843610372276,33.104377391308084,-0.45009606872463337,0.5598933267144091,2.122599255028632,5.709599208325791,33.94971284350017,0.9359989166259766,-1.1117760801430094,-0.3096008300781321,-2.2653455805380673,1.6461439203818031,-1.2874732053080962,0.668271545151832,0.06731961610150705,96.61014209493331,69.18362775947404,0.9778723752299667,9,-0.4199991226196218,0.6880006790161133,2.2220020294189524,5.152002334594734,2.5279998779296946,2,0.07754214329067666,4.384632313833874,31.968000411987305,-1.6666696100983254,32.15999984741211,-1.9230786159946311,31.583999633789066,0.07754214329067666 3679,2021-09-16,32.720001220703125,33.0,32.327999114990234,32.73600006103516,258125.0,-0.002682194590496567,1.470597310071105,-0.021737552996309403,48.663100581576586,34.823449206125204,-0.47192511070022647,0.5573851873662647,2.1192278053138836,5.722969617986138,33.960968417944045,0.6720008850097656,-1.2167721278132078,-0.3219984054565401,-2.21215828898751,1.5681614780744262,-1.267078347222025,0.6230815363089448,-1.2800006866455114,82.05135415685996,49.16530372480051,0.9450799417654838,9,-0.5000009536743164,0.7759981155395437,2.2599992752075195,5.239999771118164,3.4959983825683665,3,0.09755493303760887,1.2499954150313612,32.807998657226555,4.384632313833874,31.968000411987305,-1.6666696100983254,32.15999984741211,0.09755493303760887 3680,2021-09-17,33.360000610351555,33.49599838256836,32.62400054931641,32.992000579833984,671250.0,0.019559882816980956,1.7250120700239986,-23.001669051014616,44.10480440273433,36.07230141874788,-1.12486860812907,-0.1375517008427849,1.4094025064691422,5.014883825018302,33.24881889276534,0.871997833251946,-1.1744024029907933,0.34840087890624005,-1.4981044098259773,2.1949061676384574,-0.5748517654598686,1.2716535232723487,-1.8888000869750954,93.38531544109769,59.91160314440489,0.9232526443661082,9,-0.8920011520385671,0.13599872589111328,1.5759992599487376,4.600000381469734,3.2879981994628977,4,0.07865708936774385,1.470597310071105,32.720001220703125,1.2499954150313612,32.807998657226555,4.384632313833874,31.968000411987305,0.07865708936774385 3681,2021-09-20,33.11199951171875,33.59199905395508,32.512001037597656,33.27199935913086,294375.0,-0.00743408555441849,1.6999976158119352,-0.43478215799895104,42.119939667051455,37.234031607104534,-0.86919572215497,0.002189673121733904,1.5481813439935053,5.187172452005001,33.24820593547532,1.0799980163574219,-1.1320101769480075,0.16919975280761435,-1.5433649698138225,1.8817644754290548,-0.6870826085031041,1.0254821141183328,-1.5598070739746142,77.69517321697793,44.27591972966721,0.8562823613107198,9,-0.5959997177124023,0.2200002670288086,1.760000228881836,4.848001480102539,3.200000762939453,0,0.06982363822033633,1.7250120700239986,33.360000610351555,1.470597310071105,32.720001220703125,1.2499954150313612,32.807998657226555,0.06982363822033633 3682,2021-09-21,33.352001190185554,33.448001861572266,31.90399932861328,31.90399932861328,219875.0,0.007248178364519076,-1.1325974419431748,-9.050020265598596,50.15108264490795,39.02047571471237,-0.9886761421814327,-0.3290298096196338,1.2064576966393332,4.872723952545485,33.52470995018552,1.5440025329589844,-1.0599722463231274,0.45640144348145384,-1.1477316641015989,2.06053455106451,-0.3456651103100725,1.2584679972729802,-1.6774203554687617,85.78211476184168,48.605252637983554,0.8020665537915277,9,-0.8360013961792063,-0.020001411437995387,1.519998550415032,4.607999801635735,2.295997619628899,1,0.03238180552341863,1.6999976158119352,33.11199951171875,1.7250120700239986,33.360000610351555,1.470597310071105,32.720001220703125,0.03238180552341863 3683,2021-09-22,33.85599899291992,34.352001190185554,32.895999908447266,33.59999847412109,295625.0,0.015111471118640862,1.3333262011816804,0.17679571110555353,56.752871988249076,41.641473123256006,-1.3919912072138558,-0.920549208275439,0.6119764073759342,4.324300951711891,33.486902811183796,1.4560012817382884,-0.9517951457341667,0.985999298095706,-0.5332942524690978,2.5052928486605097,0.22635252281330054,1.7456460733781114,-2.0663730650488326,79.73848774171005,39.86931381033091,0.7596467752824028,9,-0.9599981307983398,-0.5239992141723633,0.9320001602172852,4.036001205444336,2.832000732421875,2,0.03497170244053427,-1.1325974419431748,33.352001190185554,1.6999976158119352,33.11199951171875,1.7250120700239986,33.360000610351555,0.03497170244053427 3684,2021-09-23,34.2239990234375,34.639999389648445,33.55199813842773,33.944000244140625,329875.0,0.01086956644211079,-1.045109385419579,1.0937430150948153,63.91305519639152,45.85845386131987,-1.5505710499442813,-1.3329474202528502,0.16776706530350793,3.901174088933118,33.9110818981976,1.0880012512207173,-0.7682551842406724,1.338799285888669,-0.230001650864196,2.907600222641534,0.5543988175122365,2.1231997542651015,-2.3199996948242188,84.79530859171285,38.85412864775138,0.7844004683764325,9,-1.1839990615844727,-0.8919992446899414,0.5300006866455078,3.668001174926758,2.7360000610351562,3,0.032491805266743556,1.3333262011816804,33.85599899291992,-1.1325974419431748,33.352001190185554,1.6999976158119352,33.11199951171875,0.032491805266743556 3685,2021-09-24,33.71200180053711,34.47999954223633,33.63199996948242,34.11199951171875,345250.0,-0.014960181086662638,-2.0285624757324543,-1.4285694822888284,60.57696086522521,48.88091488137581,-0.7878201246968146,-0.7962468537582197,0.6022239774111142,4.343011276548019,33.538196722138345,0.8479995727539062,-0.6244442406009796,0.7852020263671875,-0.8265548552116542,2.396958907946029,-0.020676414422233336,1.5910804671566083,-1.534402465820314,66.08196021895452,15.434341131987892,0.8058784407894205,9,-0.672001838684082,-0.3800020217895508,1.0419979095458984,4.179998397827148,4.511997222900391,4,0.07427615297215873,-1.045109385419579,34.2239990234375,1.3333262011816804,33.85599899291992,-1.1325974419431748,33.352001190185554,0.07427615297215873 3686,2021-09-27,34.863998413085945,35.18399810791016,33.63199996948242,33.799999237060554,289500.0,0.03417170595103847,-1.2171438224963842,-2.660013160780873,72.94267686339228,53.46759286887785,-1.6940671198901427,-1.9824682369574944,-0.6041776942609616,3.1002717954177754,33.012595027029654,1.5519981384277415,-0.3945936776660517,1.8943986892700266,0.12408974545754603,3.6647076330825072,1.0092442173637863,2.779553161176267,-2.4401590728759857,90.24390811228243,32.35172306107745,0.8851544719062409,9,-1.3199996948242259,-1.531998634338386,-0.11799907684326882,3.028001785278313,3.423999786376946,0,0.05117027529633256,-2.0285624757324543,33.71200180053711,-1.045109385419579,34.2239990234375,1.3333262011816804,33.85599899291992,0.05117027529633256 3687,2021-09-28,35.07199859619141,35.41600036621094,34.560001373291016,34.911998748779304,265500.0,0.00596604499119624,1.0188574847390566,0.15037591289289798,72.2861186541111,56.83451231818216,-1.581805242583762,-2.221180271701492,-0.8451711901776235,2.788404607761187,32.551795097887606,0.8559989929199219,-0.06729058657690956,2.0495988845825295,0.09453294266713641,4.004664826497919,1.072065913624833,3.027131855540226,-2.3169402038574276,86.34913859004605,23.859009313514264,0.9775329709576948,9,-1.411998748779304,-1.643998146057136,-0.3259992599487376,2.71600151062011,4.055999755859368,1,0.03535588868897377,-1.2171438224963842,34.863998413085945,-2.0285624757324543,33.71200180053711,-1.045109385419579,34.2239990234375,0.03535588868897377 3688,2021-09-29,35.263999938964844,35.43199920654297,35.06399917602539,35.35200119018555,136250.0,0.005474491060064146,1.967774684284198,-0.5500083446582267,78.35330078846081,60.13342345228041,-1.5519943972683024,-2.3835399768805985,-1.0835734420398637,2.4891493627442287,31.93720302672518,0.3680000305175781,0.19945475492680487,2.145200157165526,-0.05031735110713953,4.340717665438188,1.0474414030291967,3.242958911301855,-2.1364096702880815,91.06387382287238,21.35253970568735,1.0977587541363316,9,-1.5960006713867188,-1.8280000686645508,-0.518000602722168,2.1919994354248047,3.368000030517578,2,0.010889260194936412,1.0188574847390566,35.07199859619141,-1.2171438224963842,34.863998413085945,-2.0285624757324543,33.71200180053711,0.010889260194936412 3689,2021-09-30,34.400001525878906,35.624000549316406,34.36800003051758,35.28799819946289,194250.0,-0.024500862482456642,-1.6386574825393392,10.090727816550348,71.25608789021678,63.15023272866735,-0.47452840566155885,-1.4940719632973014,-0.2584033118782969,3.247189670379626,30.85048411304384,1.2560005187988281,0.5001388426836471,1.2164016723632827,-1.0525507525369804,3.4853540972635457,0.08192545991315114,2.350877884813414,-0.9037058271435541,38.554283777391795,-37.1994028547389,1.1344762124501313,9,-0.6360015869140625,-0.8680009841918945,0.34599781036376953,3.055997848510742,5.55999755859375,3,0.06651157261553164,1.967774684284198,35.263999938964844,1.0188574847390566,35.07199859619141,-1.2171438224963842,34.863998413085945,0.06651157261553164 3690,2021-10-01,34.263999938964844,34.65599822998047,33.576000213623054,34.40800094604492,299125.0,-0.003953534327949093,2.3750171364538346,0.1621639037214917,67.01166988259803,65.91598053039475,-0.2199380095989767,-1.3006305831821123,-0.15303690370262757,3.2777936150637217,29.956451994393873,1.0799980163574148,0.6747341478132043,1.0016000747680636,-1.3040518038081572,3.3072519533442843,-0.15122586452004327,2.1544260140561704,1.3600006103515625,33.593731082513074,-42.69821824138907,1.15282593928811,10,-0.5,-0.731999397277832,0.39999961853027344,3.1919994354248047,6.296001434326172,4,0.07868314120681319,-1.6386574825393392,34.400001525878906,1.967774684284198,35.263999938964844,1.0188574847390566,35.07199859619141,0.07868314120681319 3691,2021-10-04,34.487998962402344,34.68000030517578,33.88800048828125,34.248001098632805,136500.0,0.00653744524388622,1.538458716942376,-1.6666401758987486,70.27029100307499,68.15144812574664,-0.2550459595188954,-1.4403284818196767,-0.43149016096073467,2.982607541277517,28.712356856573525,0.7919998168945312,0.8174298065828225,1.1251991271972628,-1.2116671992621377,3.4620654536566597,-0.04323403603243747,2.293632290426963,1.1360015869140625,44.53118160600945,-34.53686475735274,1.168433163229699,10,-0.2279987335205078,-0.955998420715332,-0.21000003814697266,2.7320003509521484,6.232002258300788,0,0.10832753924366623,2.3750171364538346,34.263999938964844,-1.6386574825393392,34.400001525878906,1.967774684284198,35.263999938964844,0.10832753924366623 3692,2021-10-05,34.512001037597656,35.11199951171875,34.11999893188477,34.535999298095696,181375.0,0.0006959544165341391,-1.4554394678325004,-0.0999936421146001,65.77781765161332,69.15421986612044,-0.10862045518983621,-1.3282899286702943,-0.49995827486098676,2.86575865019401,26.94053777449945,0.9920005798339773,0.9563314936303158,1.0196011543273897,-1.2673206514313904,3.30652296008617,-0.12385974855200033,2.16306205720678,1.071039505004883,45.70315774180371,-29.85932518700561,1.1434609028793905,10,0.07599830627441406,-0.9800004959106445,-0.23400211334228516,2.707998275756836,6.104000091552734,1,0.10941113376044553,1.538458716942376,34.487998962402344,2.3750171364538346,34.263999938964844,-1.6386574825393392,34.400001525878906,0.10941113376044553 3693,2021-10-06,34.23199844360352,34.27199935913086,33.71200180053711,34.17599868774414,172625.0,-0.008113194992347639,7.235162122742062,-2.3334922905748225,63.51929076088636,69.11046826217542,0.25739436955650064,-0.9428928994200589,-0.25750238862831054,3.043573560015467,25.093525969226228,0.7999992370605469,1.1360499109531688,0.6419985771179242,-1.5930866491351523,2.877083803370997,-0.47554403600861406,1.7595411902444624,1.3109012924194303,32.031158322949196,-40.946198262051425,1.1175426131265371,10,0.36800193786620383,-0.699997901916511,0.04600048065184836,2.8760013580322195,6.88800048828125,2,0.14302407487290902,-1.4554394678325004,34.512001037597656,1.538458716942376,34.487998962402344,2.3750171364538346,34.263999938964844,0.14302407487290902 3694,2021-10-07,35.14400100708008,35.28799819946289,34.11199951171875,34.50400161743164,246000.0,0.026641814820687726,1.5344969334232206,11.428610354221982,65.21145735821918,69.62541231695253,-0.5703614592312434,-1.6815188721725036,-1.1817540548053955,2.044123554528859,22.796641523058835,1.1759986877441406,1.277478123113795,1.3892010688781724,-0.7904320050116951,3.56883414276804,0.2993845319332351,2.4790176058231097,0.3595607384948778,91.58893914748543,20.317588984678437,1.0898165369449344,10,-0.5440006256103516,-1.6120004653930664,-0.9800014495849609,1.6999988555908203,5.447998046875,3,0.09924877254868214,7.235162122742062,34.23199844360352,-1.4554394678325004,34.512001037597656,1.538458716942376,34.487998962402344,0.09924877254868214 3695,2021-10-08,35.28799819946289,35.448001861572266,34.95199966430664,35.17599868774414,98875.0,0.004097347719566713,1.2962701328058774,0.1749994039529838,68.88888300200873,69.17499077679881,-0.5222096937547605,-1.6166819067242955,-1.341221810021679,1.8266795810126695,20.263695474169978,0.496002197265625,1.3509540573027579,1.3479983329772978,-0.6791149517206136,3.3751116176752127,0.3344416906283385,2.361554975326257,0.17701231547302854,90.78319951129686,19.484838946766246,1.0135566423489573,10,-0.6879978179931641,-1.755997657775879,-1.2239990234375,1.4560012817382812,5.240001678466797,4,0.13239631385723882,1.5344969334232206,35.14400100708008,7.235162122742062,34.23199844360352,-1.4554394678325004,34.512001037597656,0.13239631385723882 3696,2021-10-11,35.263999938964844,35.63999938964844,35.11999893188477,35.512001037597656,239375.0,-0.0006800686273672474,1.0635028761731478,-2.214305177111717,67.24387181119158,68.61474112758553,-0.48668427808232906,-1.421075788014953,-1.3245232498543515,1.7791561235669775,17.875890471293115,0.5200004577636648,1.3545885363009376,1.1688000679016142,-0.757280193493763,3.0948803292969913,0.20575993720392916,2.131840198599299,-1.6879997253417898,80.49792941614086,10.57595959107158,0.9630401306976882,10,-0.6560001373291016,-1.7239999771118164,-1.2239990234375,1.1120014190673828,5.208000183105469,0,0.150181529137152,1.2962701328058774,35.28799819946289,1.5344969334232206,35.14400100708008,7.235162122742062,34.23199844360352,0.150181529137152 3697,2021-10-12,35.33599853515625,35.50400161743164,34.93600082397461,35.18399810791016,123625.0,0.0020417024817382945,1.327840660371459,-0.6129022334337989,64.4757510564676,67.07279115736407,-0.5780884632649546,-1.294167730130404,-1.4054566284471406,1.6329013617220198,15.046454759254912,0.5680007934570312,1.4249661285551696,1.0723987579345717,-0.6486115201221025,2.793409035991246,0.21189361890623104,1.9329038969629124,-1.7187183380126854,84.2323011082026,14.909615438911715,0.8605051390283385,10,-0.7279987335205078,-1.7959985733032227,-1.537999153137207,0.8400020599365234,4.112003326416016,1,0.15236594149703353,1.0635028761731478,35.263999938964844,1.2962701328058774,35.28799819946289,1.5344969334232206,35.14400100708008,0.15236594149703353 3698,2021-10-13,35.35200119018555,35.40800094604492,34.768001556396484,35.33599853515625,134000.0,0.0004528711708366995,8.999821189092534,0.10528032926768549,61.8487664338579,66.02753321776864,-0.6484911631258399,-1.1697833374582771,-1.4497350329544716,1.5533503101676587,13.038055107848228,0.6399993896484375,1.3072859774873677,0.9612012863159194,-0.6810794360439445,2.6034820086757833,0.140060925135991,1.7823416474958478,-1.6942666091918852,81.15194879118026,13.216942004452179,0.8211403611799318,10,-0.7440013885498047,-1.8120012283325195,-1.746002197265625,0.6319990158081055,3.33599853515625,2,0.14890245988185358,1.327840660371459,35.33599853515625,1.0635028761731478,35.263999938964844,1.2962701328058774,35.28799819946289,0.14890245988185358 3699,2021-10-14,35.9119987487793,35.98400115966797,35.50400161743164,35.64799880981445,220625.0,0.01584061834522732,1.352911477616964,16.497258641239572,72.87851042694795,66.67940438936306,-1.08562152222828,-1.558276839391901,-1.9678661476482802,0.931393673298615,11.391848410901545,0.6319999694824219,1.1932110817302686,1.3615989685058594,-0.2161538396653313,2.93935177667705,0.5727225644202605,2.1504753725914583,-2.2146188716125366,94.0787471726998,24.839054246744936,0.7888764040855956,10,-1.0639972686767578,-2.199997901916504,-2.663999557495117,-0.023998260498046875,2.687999725341797,3,0.14502117299395656,8.999821189092534,35.35200119018555,1.327840660371459,35.33599853515625,1.0635028761731478,35.263999938964844,0.14502117299395656 3700,2021-10-15,35.98400115966797,36.63999938964844,35.74399948120117,36.55199813842773,242750.0,0.0020049680718792207,1.4086035839721076,-2.1515042048377038,65.02147811156338,66.09620295697289,-0.992338810265565,-1.500550250821263,-2.026219080988284,0.7997765952005977,10.690693494794386,0.8959999084472656,1.022528270365271,1.302401351928708,-0.294838861666598,2.899641565524014,0.5037812451310515,2.1010214587263647,-2.1951564312011627,64.95731894940833,-1.5583350318135132,0.798620106797653,10,-0.8080005645751953,-1.9440011978149414,-2.736001968383789,-0.09600067138671875,3.7919998168945312,4,0.1280568515391196,1.352911477616964,35.9119987487793,8.999821189092534,35.35200119018555,1.327840660371459,35.33599853515625,0.1280568515391196 3701,2021-10-18,35.42399978637695,36.15999984741211,35.36800003051758,35.928001403808594,341000.0,-0.015562509872267483,-1.5714232634179872,0.8873315110445587,54.3137341066187,64.82241589641794,-0.3191668038227462,-0.7994466838111478,-1.468336420281581,1.2937469593807833,9.673492638167312,0.7919998168945312,0.9373267409101373,0.6267999649047837,-0.8196718078953822,2.0732717377049497,-0.09643592149529923,1.3500358513048667,-1.4640857782392516,35.04268105059167,-27.767690508889316,0.7232358864000834,10,-0.2479991912841797,-1.3839998245239258,-2.262000083923347,0.23999977111816406,1.8479995727539062,0,0.14408311095111248,1.4086035839721076,35.98400115966797,1.352911477616964,35.9119987487793,8.999821189092534,35.35200119018555,0.14408311095111248 3702,2021-10-19,34.43199920654297,35.47200012207031,33.65599822998047,35.47200012207031,209500.0,-0.02800362990673566,2.492308256611525,2.0634872578923864,41.47541086124519,62.37309590756891,0.7378890076970848,0.29261574624459286,-0.49312023177323283,2.2128944905757564,8.026700479532847,1.8160018920898438,0.8838732302753911,-0.41920051574707173,-1.7108567694866537,0.8724557379925102,-1.0650286426168663,0.22662761112272278,2.2080001831054688,26.00538455048208,-31.858366155058928,0.645828126869791,10,0.7159996032714844,-0.3919992446899414,-1.305999755859375,0.8840007781982422,2.7919998168945312,1,0.17541824624518432,-1.5714232634179872,35.42399978637695,1.4086035839721076,35.98400115966797,1.352911477616964,35.9119987487793,0.17541824624518432 3703,2021-10-20,35.040000915527344,35.45600128173828,34.448001861572266,34.448001861572266,150125.0,0.01765804260557835,-2.405408888516583,-0.569229358471188,56.920396384623785,61.45186691050275,0.2867059538424499,-0.23413993292486168,-1.1145401036396407,1.5362407437565437,7.620595452617055,1.0240020751953125,0.803659918210677,0.12960109710693501,-1.0756430398439676,1.3348452340578376,-0.47302097136851984,0.7322231655823899,1.5403184509277352,46.380769024261156,-13.350251368707319,0.6026220684754526,10,0.10799789428710938,-0.7680015563964844,-1.9780006408691406,0.2239999771118164,1.4640007019042969,2,0.12579911047010262,2.492308256611525,34.43199920654297,-1.5714232634179872,35.42399978637695,1.4086035839721076,35.98400115966797,0.12579911047010262 3704,2021-10-21,35.33599853515625,35.54399871826172,34.976001739501946,35.167999267578125,251500.0,0.00844742043079516,-1.0579812303907068,0.28378300008376883,61.20398884297722,60.59798978172147,0.023252544378763673,-0.4664742431799169,-1.4452939103035902,1.171337988738948,7.533498616185586,0.5679969787597727,0.7815592472959949,0.3699987411498995,-0.8041145736980226,1.5441120559978216,-0.21705791627406512,0.9570553985738641,1.1858344085693346,56.300256443691055,-6.458658590709447,0.587056657423962,10,-0.18799972534179688,-1.0639991760253906,-2.3939990997314453,-0.5599985122680664,0.1920013427734375,3,0.09486080283964804,-2.405408888516583,35.040000915527344,2.492308256611525,34.43199920654297,-1.5714232634179872,35.42399978637695,0.09486080283964804 3705,2021-10-22,36.21599960327149,36.33599853515625,35.24800109863281,35.391998291015625,131125.0,0.024903812106504164,1.0451095471477587,4.904791099000951,65.88234056652405,60.44670853231397,-0.7948557093137723,-1.2113712182265743,-2.338162625164337,0.22442239654461815,7.191627439776756,1.0879974365234375,0.8210001412846282,1.124799919128428,-0.019942126484664868,2.2695419647415207,0.552428896321878,1.6971709419349779,0.24851664617919056,95.52242842461588,29.199646255924222,0.5723710228065466,10,-1.0680007934570384,-1.944000244140632,-3.3579998016357493,-1.5399999618530344,-1.5359992980957102,4,0.06582722821308651,-1.0579812303907068,35.33599853515625,-2.405408888516583,35.040000915527344,2.492308256611525,34.43199920654297,0.06582722821308651 3706,2021-10-25,36.64799880981445,36.736000061035156,35.59199905395508,36.30400085449219,128500.0,0.011928407645109829,3.4,0.4174725819070642,68.26262427275857,60.86747222301297,-1.1285701997804196,-1.5840814726034225,-2.7607375251731554,-0.27240315336761967,7.625052994356604,1.1440010070800781,0.7930243345316725,1.4675991058349638,0.13481939121641773,2.80037882045351,0.8012092485256943,2.1339889631442333,-2.9920005798339844,97.14281821739799,27.046392197812196,0.666389857309273,10,-1.4519996643066406,-2.3279991149902344,-3.665999412536621,-1.971999168395996,-2.368000030517578,0,0.08535260500800823,1.0451095471477587,36.21599960327149,-1.0579812303907068,35.33599853515625,-2.405408888516583,35.040000915527344,0.08535260500800823 3707,2021-10-26,36.3120002746582,37.3120002746582,36.2400016784668,36.96799850463867,208625.0,-0.00916826419090222,-1.6800118256291903,-1.9069829335639907,67.61519366181254,61.508186359452374,-0.7147276388901602,-1.212592193288387,-2.414124529251467,-0.0028210221509894495,7.996458611506021,1.0719985961914062,0.7240428086456348,1.0696004867553697,-0.3542062890049493,2.4934072625156887,0.3576970988752137,1.7815038746355256,-2.5944020080566403,65.08377953594928,-9.421676889447923,0.711903387880158,10,-0.8280010223388672,-1.704000473022461,-3.38800048828125,-1.768000602722168,-0.7840003967285156,1,0.026437515895884944,3.4,36.64799880981445,1.0451095471477587,36.21599960327149,-1.0579812303907068,35.33599853515625,0.026437515895884944 3708,2021-10-27,35.64799880981445,36.33599853515625,35.375999450683594,36.33599853515625,144000.0,-0.018286006273996125,1.790696127082698,1.0487828989451404,54.4554275146592,59.46117714697584,-0.004831472469312814,-0.5463595999452053,-1.7359157325478947,0.5727286244574614,8.062903197785326,0.9599990844726562,0.657273640178829,0.3863990783691378,-1.048943791598198,1.8217419483364736,-0.3312723566145337,1.1040705133528093,-1.7866244628906216,28.767015912000844,-41.77735348149106,0.717671434983668,10,-0.1639995574951172,-0.5439987182617188,-2.7239990234375,-1.103999137878418,0.37599945068359375,2,0.044210061328580075,-1.6800118256291903,36.3120002746582,3.4,36.64799880981445,1.0451095471477587,36.21599960327149,0.044210061328580075 3709,2021-10-28,36.6879997253418,36.75199890136719,35.847999572753906,35.847999572753906,102500.0,0.029174173873710352,-1.1523789628566627,-1.2209309417537635,60.68376914334687,58.97920948384068,-1.0316720569771718,-1.482151316600067,-2.753973660433495,-0.5621985686383937,8.209221980372986,1.1040000915527344,0.6385162359720482,1.312000083923337,-0.19702624349197606,2.82102641133865,0.5574869202156805,2.0665132476309935,-2.688600341308593,69.76740317706745,1.7094512577152159,0.754513163707657,10,-1.204000473022461,-1.2560005187988281,-3.5739994049072266,-2.175999641418457,0.4080009460449219,3,-0.0050152123115903,1.790696127082698,35.64799880981445,-1.6800118256291903,36.3120002746582,3.4,36.64799880981445,-0.0050152123115903 3710,2021-10-29,36.959999084472656,37.11199951171875,36.11999893188477,36.55199813842773,370375.0,0.007413850882226791,1.7865114360262757,0.485715323726967,62.470576355619386,59.8855252892852,-1.2858920255016315,-1.625138881022579,-2.9919061495319283,-0.912411375998218,7.651519153025379,0.9920005798339773,0.6517212288235328,1.4491994857788058,-0.12196183446979347,3.020360806027405,0.6636188256545097,2.234780145903102,-2.8280956648144553,81.8181280799825,14.70032826919254,0.7855806601242987,10,-1.4759998321533203,-1.5159988403320312,-3.7739992141723633,-2.515997886657715,0.25600051879883523,4,-0.03874456823632788,-1.1523789628566627,36.6879997253418,1.790696127082698,35.64799880981445,-1.6800118256291903,36.3120002746582,-0.03874456823632788 3711,2021-11-01,38.2239990234375,38.42399978637695,36.599998474121094,37.20000076293945,191625.0,0.03419913339488878,1.5617999801764297,2.5097938385301792,68.06806118786324,62.84026421446499,-2.359019406489182,-2.7351275544652225,-4.223212777405799,-2.2471745471539606,7.445150915824185,1.8240013122558594,0.5913499935308266,2.5263994216918917,0.6155964683049007,4.437202375078883,1.5709979449983962,3.481800898385387,-3.9648917295793,93.43829590182912,27.308664341748795,0.9554014766934968,11,-1.7879981994628906,-2.2239990234375,-5.037999153137207,-3.7799978256225586,-1.2959976196289062,0,-0.0927165866681996,1.7865114360262757,36.959999084472656,-1.1523789628566627,36.6879997253418,1.790696127082698,35.64799880981445,-0.0927165866681996 3712,2021-11-02,38.28799819946289,38.64799880981445,37.80799865722656,38.43999862670898,117750.0,0.001674319214641784,1.9577428843906568,-0.14843816938923068,68.25868578949516,64.10007414833959,-2.032234774380292,-2.6369307418453687,-4.246911299909762,-2.3875204162430705,7.846708868266992,0.8400001525878906,0.5978709491582066,2.4015987396240206,0.25268661028874817,4.550510868959293,1.3271426749563844,3.476054804291657,-3.7789973560535657,88.99753420345445,23.74497905777403,1.0744560646676347,11,-1.4759979248046875,-2.1759986877441406,-4.849998950958252,-3.8599977493286133,-2.0319976806640625,1,-0.10468030737167766,1.5617999801764297,38.2239990234375,1.7865114360262757,36.959999084472656,-1.1523789628566627,36.6879997253418,-0.10468030737167766 3713,2021-11-03,39.12799835205078,39.30400085449219,37.959999084472656,38.11199951171875,151875.0,0.021938993734064605,-1.0363667890067336,-6.684184108819266,69.32691254030762,65.00262122582073,-2.4935986636776875,-3.2583872953143143,-5.038340096702818,-3.2860899254668468,7.994812201517496,1.3440017700195312,0.725153434347277,2.9967988967895494,0.547006606414314,5.446591187164785,1.7719027516019352,4.2216950419771635,-4.287877671329049,94.90733688753491,31.925467027247933,1.224896145187617,11,-1.8519973754882812,-2.687997817993164,-5.583998203277588,-4.699997901916504,-2.8319969177246094,2,-0.09200568967853706,1.9577428843906568,38.28799819946289,1.5617999801764297,38.2239990234375,1.7865114360262757,36.959999084472656,-0.09200568967853706 3714,2021-11-04,38.63199996948242,39.38399887084961,38.40800094604492,39.25600051879883,144250.0,-0.01267630350281801,1.2181840250383638,-0.6141744700343172,65.14180562057109,64.9203395651593,-1.654928006795501,-2.6221157274646316,-4.484089818076612,-2.8610813388206395,9.171631862820702,0.9759979248046875,1.0115945363197127,2.3264005661010714,-0.3164916439464349,4.969292776148578,1.0049544610773182,3.6478466711248245,-3.3454912713836436,76.96081754199786,13.641050469304396,1.3214461050237536,11,-1.2520008087158203,-2.1520004272460938,-5.080000400543213,-4.2039995193481445,-2.3040008544921804,3,-0.06750884528485668,-1.0363667890067336,39.12799835205078,1.9577428843906568,38.28799819946289,1.5617999801764297,38.2239990234375,-0.06750884528485668 3715,2021-11-05,39.959999084472656,40.104000091552734,38.87200164794922,38.87200164794922,188000.0,0.03437562425034413,-1.2647083572921196,-1.743584100551419,73.84356929360304,65.54044456747533,-2.677564503052686,-3.775737963136123,-5.703677198879497,-4.249747532235872,10.396516937283481,1.4720001220703125,1.222469629527808,3.420799636840819,0.36324913575993634,6.4783501379217014,1.8920243863003776,4.94957488738126,-4.181791565643778,95.89038411501568,27.79605368936791,1.5287752505404404,11,-2.219999313354492,-3.1199989318847656,-6.3119988441467285,-5.531998634338379,-4.375999450683594,4,-0.07167163360118312,1.2181840250383638,38.63199996948242,-1.0363667890067336,39.12799835205078,1.9577428843906568,38.28799819946289,-0.07167163360118312 3716,2021-11-08,40.560001373291016,40.608001708984375,39.83200073242188,40.055999755859375,132625.0,0.015015072636763493,1.5866600545499392,0.4632378721792912,83.59650704192362,67.31614605415436,-2.9773973955536164,-4.172563314369896,-6.22242478125618,-4.898602194390563,11.582649632171913,0.7760009765624929,1.4272095377161804,3.7560018539428697,0.2754013508385853,7.236602357047154,2.0157016023907275,5.496302105495012,-4.1761828942807995,98.28570416509992,23.840158295704867,1.7403002515521415,11,-2.5680007934570312,-3.4280014038085938,-6.912001132965088,-6.132000923156738,-4.656002044677734,0,-0.08244580021689962,-1.2647083572921196,39.959999084472656,1.2181840250383638,38.63199996948242,-1.0363667890067336,39.12799835205078,-0.08244580021689962 3717,2021-11-09,40.72000122070313,40.89599990844727,40.06399917602539,40.512001037597656,255500.0,0.003944769279950799,1.9714441416893234,0.4126974515784914,82.74909031404401,70.45988636519711,-2.7338610080594705,-4.119747459730689,-6.2978932986695995,-5.085687895470798,13.107457778072645,0.8320007324218821,1.5544709995464814,3.6468015670776452,-0.17212422663713767,7.465727360792428,1.7373386702202538,5.556264463935037,-3.6603134248970477,94.00549596897314,15.34859027970576,1.9094628968573917,11,-2.348001480102546,-3.444002151489265,-6.824000835418708,-6.912001609802253,-5.080001831054695,1,-0.09312376481380324,1.5866600545499392,40.560001373291016,-1.2647083572921196,39.959999084472656,1.2181840250383638,38.63199996948242,-0.09312376481380324 3718,2021-11-10,40.61600112915039,41.30400085449219,40.3759994506836,40.72000122070313,236125.0,-0.0025540296766952686,-2.178068233034875,-0.5000000000000171,81.1320924470339,72.731922287829,-2.0685725204359855,-3.7957725708735097,-6.086905718175949,-5.019105930919096,14.991640757953807,0.9280014038085866,1.6415093978681128,3.2796014785766587,-0.7591152512141761,7.318318208367494,1.2602431136812413,5.298959843472076,-2.8657771530688905,76.24310265566692,-5.025236743387353,2.0193583648954165,11,-1.904001235961914,-3.1360015869140625,-6.55600118637085,-6.808001518249512,-4.608001708984375,2,-0.1073468704239906,1.9714441416893234,40.72000122070313,1.5866600545499392,40.560001373291016,-1.2647083572921196,39.959999084472656,-0.1073468704239906 3719,2021-11-11,41.11999893188477,41.27199935913086,40.0880012512207,40.736000061035156,116000.0,0.01240884845191359,2.4418563388871948,-3.6922935847116967,80.25667313433252,74.70815526324157,-2.098451885502122,-4.099793350260192,-6.468374535689627,-5.552350558880185,16.203597473696465,1.1839981079101562,1.7913015867655133,3.5231992721557717,-0.79100976576661,7.837408310078153,1.3660947531945808,5.6803037911169625,-2.6590195801211323,92.43412900331619,12.433106763953006,2.1571045189611895,11,-2.167999267578132,-3.6399993896484446,-7.053998470306404,-7.311999320983894,-5.6079978942871165,3,-0.11731511728756483,-2.178068233034875,40.61600112915039,1.9714441416893234,40.72000122070313,1.5866600545499392,40.560001373291016,-0.11731511728756483 3720,2021-11-12,40.59199905395508,41.63199996948242,40.448001861572266,41.63199996948242,162375.0,-0.01284046429097252,1.2769174338847522,-2.7083436813923183,74.04879092659954,75.37268078976783,-1.1187178880814486,-3.382284842158498,-5.808043808024223,-5.050194651608152,16.900756989939012,1.1839981079101562,2.107431396365932,2.7647994995117173,-1.6770426121498758,7.2066416111733105,0.5438784436809172,4.9857205553425175,-1.5624154016457297,42.2221468701453,-34.13951823290598,2.220921055830798,11,-0.8719997406005859,-2.947999954223633,-6.525998592376709,-7.011998176574707,-3.33599853515625,4,-0.1050453300734735,2.4418563388871948,41.11999893188477,-2.178068233034875,40.61600112915039,1.9714441416893234,40.72000122070313,-0.1050453300734735 3721,2021-11-15,40.52799987792969,40.82400131225586,40.08000183105469,40.6879997253418,157375.0,-0.0015766450905835283,2.444417953676477,0.1538458716942376,76.58930931728533,76.29830562618895,-0.7750290295832443,-3.0739015536542666,-5.60302358933135,-5.016633841846513,17.943611325889318,0.7439994812011719,2.3217991014758255,2.4456003189086886,-2.001367395549309,6.892568033366686,0.2221164616796898,4.669084176137687,-0.9779329621857258,29.591866524588728,-46.20543270824284,2.2234838572289988,11,-0.7320003509521484,-2.884000778198242,-6.461999416351318,-6.947999000549316,-3.0079994201660156,0,-0.12198974188294387,1.2769174338847522,40.59199905395508,2.4418563388871948,41.11999893188477,-2.178068233034875,40.61600112915039,-0.12198974188294387 3722,2021-11-16,40.47200012207031,40.65599822998047,40.25600051879883,40.61600112915039,172000.0,-0.0013817547381574924,2.571484528006267,0.9000071525641943,82.9508471811611,77.81207614183934,-0.42091236340635874,-2.679582491405739,-5.385692745851543,-4.991196131769627,19.039656936997886,0.3999977111816406,2.524210015116438,2.0876005172729464,-2.130017078339094,6.305218112884987,-0.021208280533073776,4.1964093150789665,-0.5055465955786573,25.257652139502074,-54.15517329302922,2.1088087978060206,11,-0.4519996643066406,-2.828001022338867,-6.398000240325928,-6.891999244689941,-3.0079994201660156,1,-0.1128681750266648,2.444417953676477,40.52799987792969,1.2769174338847522,40.59199905395508,2.4418563388871948,41.11999893188477,-0.1128681750266648 3723,2021-11-17,39.448001861572266,40.27199935913086,39.36800003051758,40.27199935913086,200375.0,-0.02530139991622593,1.1941797913020935,5.722164825558293,68.89378899440008,78.2289631833759,0.7300215901464782,-1.3791240120859527,-4.220541659229042,-4.011688973896391,19.810782655444257,1.1040000915527344,2.5528275424693447,0.8432022094726577,-3.0896323092183877,4.776036728163703,-1.1232150498728686,2.809619468818184,2.1839981079101562,3.5336498768311055,-73.91436584101194,1.9664172593455231,11,0.8039989471435547,-1.8040027618408203,-5.374001979827881,-5.908001899719238,-1.384002685546875,2,-0.09653220168886023,2.571484528006267,40.47200012207031,2.444417953676477,40.52799987792969,1.2769174338847522,40.59199905395508,-0.09653220168886023 3724,2021-11-18,38.6879997253418,39.64799880981445,38.25600051879883,39.64799880981445,272125.0,-0.01926592223599577,1.8999992052706451,1.1650509708063665,61.0883054892601,76.81171164956001,1.6749405567467832,-0.3743137271068804,-3.3113809662629237,-3.2922351008173933,20.31812675928265,1.391998291015625,2.5652846371990776,-0.084399986267087,-3.703914516968247,3.535114544434073,-1.8941572516176635,1.7253572790834895,2.898720245361325,12.796187110027368,-61.45117361209197,1.8097572653505785,11,1.2560005187988281,-1.0440006256103516,-4.613999843597412,-5.1479997634887695,-0.5999984741210938,3,-0.06927213410364819,1.1941797913020935,39.448001861572266,2.571484528006267,40.47200012207031,2.444417953676477,40.52799987792969,-0.06927213410364819 3725,2021-11-19,38.599998474121094,39.27999877929688,38.4640007019043,38.66400146484375,153250.0,-0.002274639470777773,-3.8571525885559006,0.06666984558408634,52.84159313261957,73.39449899297068,1.7318617933640752,-0.10387757307144341,-3.063657605009695,-3.237402565062183,21.569377111297843,0.8159980773925852,2.4999171647252254,-0.29160118103027344,-3.707957318396346,3.1247549563357992,-1.9997792497133133,1.4165768876527665,2.853492718505855,13.395554868936669,-56.010834811855005,1.708178068683038,11,1.3440017700195312,-0.9559993743896484,-4.319997310638428,-4.887997627258301,-0.01599884033203125,4,-0.07999993675113093,1.8999992052706451,38.6879997253418,1.1941797913020935,39.448001861572266,2.571484528006267,40.47200012207031,-0.07999993675113093 3726,2021-11-22,39.7760009765625,40.38399887084961,38.5359992980957,38.74399948120117,171875.0,0.030466387277964246,-1.5524823162137598,-16.12426987722017,59.62734636194501,70.82541633162634,0.4838338738461019,-1.0893753922010774,-4.081548671126043,-4.431130556835846,22.803692248767465,1.8479995727539062,2.54093271610801,0.7280012130737319,-2.5390198036815477,3.9950222298290115,-0.9055092953039079,2.3615117214513717,1.5495905891113253,63.33341280626883,-3.4463301790109355,1.6335105083776396,11,0.167999267578125,-2.1320018768310547,-5.1680006980896,-5.736001014709473,-1.4480018615722585,0,-0.06335479675919531,-3.8571525885559006,38.599998474121094,1.8999992052706451,38.6879997253418,1.1941797913020935,39.448001861572266,-0.06335479675919531 3727,2021-11-23,37.27199935913086,39.86399841308594,35.74399948120117,39.86399841308594,427250.0,-0.06295257330939552,2.1790126818126296,-2.5116233509405506,40.11925800255643,66.2684347266844,2.7349056938683205,1.5707686754307773,-1.4390827569811364,-1.952441716303234,23.3386578144444,4.119998931884766,2.303569343813521,-1.824000358581543,-4.946791935626955,1.2987912184638688,-3.3853961471042453,-0.26260457005884064,3.930808564667963,32.93103618372374,-29.03947548461661,1.5613957885227057,11,1.4160003662109375,0.37199974060058594,-2.663999080657959,-3.231999397277832,1.0079994201660227,1,0.006653817957100294,-1.5524823162137598,39.7760009765625,-3.8571525885559006,38.599998474121094,1.8999992052706451,38.6879997253418,0.006653817957100294 3728,2021-11-24,37.2239990234375,37.4640007019043,36.41600036621094,37.183998107910156,173500.0,-0.0012878390351657165,3.030737404266557,-0.015432457610780055,42.128799714409666,62.03200434669297,2.5157037422963384,1.8370809038223825,-1.277400855975209,-1.9230092171466993,24.780205854422228,1.0480003356933594,1.901041176140886,-1.9508007049560518,-4.772247398623989,0.8706459887118854,-3.3615240517900205,-0.5400773581220832,3.6512803938054645,31.89654605425421,-27.013797184908654,1.4107233468339697,11,1.4640007019042969,0.8160018920898438,-2.6299996376037598,-3.1839990615844727,1.2400016784667969,2,0.006447498516096717,2.1790126818126296,37.27199935913086,-1.5524823162137598,39.7760009765625,-3.8571525885559006,38.599998474121094,0.006447498516096717 3729,2021-11-26,36.50400161743164,36.90399932861328,35.512001037597656,36.27199935913086,192250.0,-0.0193422905892654,1.6976771694291248,5.799923707800877,29.27065443364627,57.05665584747595,2.807278492631056,2.6799914024566007,-0.4469075953928012,-1.222633731955007,26.12391605998129,1.7119979858398438,1.4679652929771123,-2.6615982055664062,-5.5181681912181375,0.194971780085325,-4.089883198392272,-1.2333132127405406,4.0634010036488135,20.36126890417448,-32.472157428282074,1.4282849928258652,11,1.6639995574951172,1.7999992370605469,-1.7940025329589844,-2.4640016555786133,1.7360000610351562,4,0.04273497396101389,3.030737404266557,37.2239990234375,2.1790126818126296,37.27199935913086,-1.5524823162137598,39.7760009765625,0.04273497396101389 3730,2021-11-29,35.52799987792969,36.93600082397461,35.448001861572266,36.67200088500977,231375.0,-0.02673684243526564,-1.282212178390159,-4.930990825084709,21.120291234036017,50.89343161600381,3.340722855015308,3.734690189070065,0.609894708530831,-0.2642088414440451,27.24015718132535,1.4879989624023438,1.0104474200199434,-3.565999984741211,-6.712422850894569,-0.41957711858785274,-5.13921141781789,-1.9927885516645318,4.634970616472145,1.62070633768747,-43.5852699893044,1.5732114330766795,11,2.5240001678466797,2.9120006561279297,-0.8180007934570312,-1.4879999160766602,1.6399993896484446,0,0.07205588217988357,1.6976771694291248,36.50400161743164,3.030737404266557,37.2239990234375,2.1790126818126296,37.27199935913086,0.07205588217988357 3731,2021-11-30,34.68000030517578,35.24800109863281,34.007999420166016,34.751998901367195,355375.0,-0.023868486142409884,1.3308236711338655,0.0629357804283586,17.872340770909645,43.6624864593092,3.656462756614026,4.536139078499083,1.5385019890347493,0.5437320847413503,27.699847359855344,1.5200004577636719,0.4773427238754948,-4.23679962158203,-7.939526478419701,-0.5340727647443586,-6.088163050000865,-2.385436193163194,5.0114733259430935,11.475426922412979,-26.419356620650547,1.851363428418834,11,2.5159988403320312,3.1399993896484375,0.029998779296875,-0.6400003433227539,2.4000015258789062,1,0.11257206730850666,-1.282212178390159,35.52799987792969,1.6976771694291248,36.50400161743164,3.030737404266557,37.2239990234375,0.11257206730850666 3732,2021-12-01,34.279998779296875,36.08000183105469,34.215999603271484,35.34400177001953,276500.0,-0.01153406927217382,-2.1275169933050857,14.778107449399835,17.326730530827447,37.93281329669002,3.448395888066834,4.870171841370279,2.008387971126851,0.9043911891900791,27.786478761092358,1.8640022277832031,-0.011137065128714596,-4.436401176452634,-8.677173564861704,-0.19562878804356387,-6.556787370657169,-2.316014982248099,4.729457946507658,7.870348907800478,-24.133733479902148,2.120386194204537,12,2.9160003662109375,3.5400009155273438,0.4780006408691406,-0.19199848175048828,2.3920021057128977,2,0.11808636172233822,1.3308236711338655,34.68000030517578,-1.282212178390159,35.52799987792969,1.6976771694291248,36.50400161743164,0.11808636172233822 3733,2021-12-02,35.52799987792969,36.0,34.38399887084961,34.50400161743164,265000.0,0.036406101023158,-1.5569562186322057,-0.9624016750202565,23.21841138416059,33.725047285012295,1.7722357194662735,3.5190636002694333,0.8299662352100086,-0.3723902628375271,27.449791460486434,1.720001220703125,-0.5250069375728046,-3.0084001541137724,-7.475194530506151,1.4583942222786064,-5.241797342309958,-0.7750029659175866,2.88128197119822,51.91255905091211,26.41430698185905,2.233397188196188,12,1.667999267578125,2.2919998168945312,-0.48200035095214844,-1.1519994735717773,1.1040000915527344,3,0.07746000086756255,-2.1275169933050857,34.279998779296875,1.3308236711338655,34.68000030517578,-1.282212178390159,35.52799987792969,0.07746000086756255 3734,2021-12-03,36.02399826049805,36.57600021362305,35.2239990234375,35.80799865722656,280375.0,0.013960774157637745,1.048481205441131,0.2109374708961201,28.055348270558966,30.971020078116677,0.9595116016227649,2.9699322457689448,0.39888177968123983,-0.8887010650177558,26.876975081739708,1.3520011901855469,-1.1052533513659455,-2.3820016860961886,-6.987173530939025,2.2231701587466475,-4.684587608517603,-0.0794157636747741,1.8571296971544342,68.85238639946427,43.591292499955124,2.302585922421418,12,1.1720008850097656,1.7960014343261719,-0.7299985885620117,-1.6479978561401367,0.45600128173828125,4,0.06773269373826896,-1.5569562186322057,35.52799987792969,-2.1275169933050857,34.279998779296875,1.3308236711338655,34.68000030517578,0.06773269373826896 3735,2021-12-06,37.09600067138672,37.41600036621094,36.14400100708008,36.47999954223633,208875.0,0.029758007513124074,1.025475849878361,2.8518623174328455,34.96847931490544,28.231145961778942,-0.3891968700165762,1.7627415911351818,-0.5779058318641219,-1.9719227554964647,25.604737449424174,1.3920021057128906,-1.4940081526224418,-1.1667993545532198,-5.746553360990944,3.4129546518845046,-3.456676357772082,1.1230776486656424,0.32035186176738506,90.61034019971189,63.174920340398366,2.2898770032188636,12,-0.1600017547607422,0.7239990234375,-1.6380014419555664,-2.7200002670288086,-0.11999893188476562,0,0.03083893105389346,1.048481205441131,36.02399826049805,-1.5569562186322057,35.52799987792969,-2.1275169933050857,34.279998779296875,0.03083893105389346 3736,2021-12-07,37.21599960327149,37.6879997253418,36.928001403808594,37.29600143432617,172500.0,0.0032348212667931975,-1.3170743053859484,-0.1298728642998132,35.81882193050812,27.75331973155135,-1.0175241407126876,1.4539163211709365,-0.636470419333115,-2.09693668493437,23.908284578355836,0.7599983215332031,-1.7859435996867958,-0.8796003341674705,-5.349069555221838,3.5898688868868973,-3.1143349446946544,1.3551342763597134,-3.208000183105476,86.40552691602853,56.270019297176205,2.234734610527182,12,-1.3680000305175852,0.6040000915527273,-1.751999855041511,-2.8399991989135813,-1.2560005187988352,1,-0.0012897768756731098,1.025475849878361,37.09600067138672,1.048481205441131,36.02399826049805,-1.5569562186322057,35.52799987792969,-0.0012897768756731098 3737,2021-12-08,36.928001403808594,37.61600112915039,36.75199890136719,37.3120002746582,186000.0,-0.0077385587524990695,-1.347819777235292,4.799876025176852,38.27252983070696,27.324845300028827,-0.8755243513939988,1.52125701062441,-0.29582329008742647,-1.805715582176596,22.006783397938147,0.8640022277832031,-2.0166688736001106,-0.9779985427856417,-5.297929778101988,3.3419326925307047,-3.137964160443815,1.1819670748725315,-2.8464019775390597,76.99763544250014,41.700348431621755,2.1599656176581723,12,-1.0800018310546875,0.891998291015625,-0.7100009918212891,-1.9960012435913086,-1.11199951171875,2,0.004116129264185364,-1.3170743053859484,37.21599960327149,1.025475849878361,37.09600067138672,1.048481205441131,36.02399826049805,0.004116129264185364 3738,2021-12-09,36.25600051879883,37.2239990234375,36.23199844360352,36.55199813842773,130500.0,-0.01819759693088774,-4.767415555900749,0.7708294010708814,38.588598586386254,28.360172428111046,-0.39702557294453555,1.949838975990133,0.41591359845025977,-1.1417754948991217,19.913729982755935,0.9920005798339773,-2.451686154889252,-1.4319993972778349,-5.613952840498229,2.749954045942559,-3.5229761188880317,0.658977324332362,-2.1022730865478465,41.88316564048656,3.5851601162505915,2.090976721610198,12,-0.4080009460449219,1.5639991760253906,0.20599937438964844,-1.212000846862793,-1.7600021362304688,3,0.011473972866787863,-1.347819777235292,36.928001403808594,-1.3170743053859484,37.21599960327149,1.025475849878361,37.09600067138672,0.011473972866787863 3739,2021-12-10,36.29600143432617,36.88800048828125,36.15999984741211,36.52799987792969,124375.0,0.001103290902332299,-1.8888821610493411,0.7837848287238892,39.14029110066259,30.362394635513997,-0.524825106885352,1.6125840950183203,0.4447862835687033,-1.1804893585219531,18.09564576069544,0.7280006408691406,-2.5167452612886194,-1.1507986068725558,-5.045923340821886,2.744326127076775,-3.098360973847221,0.7967637601021096,-2.0715885562133707,9.844595429277332,-30.297898661104554,1.9475623669746658,12,-0.4480018615722656,1.5239982604980469,0.5619993209838867,-0.9240007400512695,-2.2480010986328125,4,0.00925717770218304,-4.767415555900749,36.25600051879883,-1.347819777235292,36.928001403808594,-1.3170743053859484,37.21599960327149,0.00925717770218304 3740,2021-12-13,36.32799911499024,36.7760009765625,35.895999908447266,36.152000427246094,171250.0,0.0008815759146902913,-1.5581436611128052,-0.7586201226631019,31.78359253038485,31.90808927545569,-0.482107753600971,1.3120274590152619,0.48783845227011824,-1.2057636452744305,16.041715433524768,0.8800010681152344,-2.6160359658035617,-0.9056009292602454,-4.533485283029258,2.722283424508767,-2.719543106144748,0.9083412476242572,-2.0343144999328615,24.10710104265604,-12.560671915209085,1.8139421768845045,12,-0.37599945068360086,1.4920005798339773,0.6020002365112234,-0.9159994125366282,-2.9039993286132955,0,0.0041841122811348,-1.8888821610493411,36.29600143432617,-4.767415555900749,36.25600051879883,-1.347819777235292,36.928001403808594,0.0041841122811348 3741,2021-12-14,35.58399963378906,36.76800155639648,35.52000045776367,36.15999984741211,177625.0,-0.020480056687024573,-2.5454648900833723,-3.2727528881373713,39.04465187167289,34.321191646660736,0.45104116517084236,1.7567111795810177,1.292568546334472,-0.47207254042251634,14.446723066995007,1.2480010986328054,-2.559863371632048,-1.402400398254393,-4.747885730990511,1.9430849344817247,-3.075143064622452,0.2703422681136658,-1.2224287165259966,3.0533948246805007,-32.67894932165644,1.67274266636806,12,0.4519996643066406,2.2360000610351562,1.7060003280639648,0.18800067901611328,-1.9519996643066406,1,0.03911876461439445,-1.5581436611128052,36.32799911499024,-1.8888821610493411,36.29600143432617,-4.767415555900749,36.25600051879883,0.03911876461439445 3742,2021-12-15,35.90399932861328,36.040000915527344,35.215999603271484,35.4640007019043,268625.0,0.008992797271736741,1.3146045744105181,-0.7638862213980595,41.72517528672416,36.37749874694558,0.43095093814564933,1.1351407288992945,1.0374962454573335,-0.7952594821629901,12.840184921961553,0.8240013122558594,-2.320791748822927,-0.8540006637573256,-3.797043995970938,2.089042668456287,-2.3255223298641354,0.6175210023494841,-1.4758998351886419,34.2629444228084,-1.8738597765944007,1.4715216661068076,12,0.5480003356933594,1.9160003662109375,1.6580009460449219,0.12000179290771484,-1.8159980773925852,2,0.0015597080243578976,-2.5454648900833723,35.58399963378906,-1.5581436611128052,36.32799911499024,-1.8888821610493411,36.29600143432617,0.0015597080243578976 3743,2021-12-16,35.63999938964844,36.25600051879883,34.816001892089844,36.08000183105469,664625.0,-0.007352939614012621,2.6363610091610554,-1.0000086697935722,44.25530468624373,38.17749390424389,0.7962421162953248,1.1586307730627539,1.3737212397586802,-0.5305216279278397,12.343777127122932,1.4399986267089844,-1.9446313550810075,-0.927600479125978,-3.61992545414126,1.764724495889304,-2.273762966633619,0.418562008381663,-1.146701891585458,39.76824593767605,1.5683635180813056,1.3461624875076423,12,0.6120014190673828,2.1800003051757812,2.184000015258789,0.5280008316040039,-1.7519989013671875,3,0.004938341903915067,1.3146045744105181,35.90399932861328,-2.5454648900833723,35.58399963378906,-1.5581436611128052,36.32799911499024,0.004938341903915067 3744,2021-12-17,36.007999420166016,36.97600173950195,34.84000015258789,35.816001892089844,1957625.0,0.010325478025245527,1.0075182443805875,-0.4363555971702039,53.4722195393995,40.23346504029878,0.4757658507962219,0.6108772765688357,1.0543105145826388,-0.8879721254110677,12.733595689990096,2.1360015869140625,-1.4841743124197606,-0.42560043334960795,-2.934064104131167,2.082863237431951,-1.679832268740384,0.828631402041168,-1.4508078775574589,55.185074642681165,11.84766910178363,1.254231835390778,12,0.2440013885498047,1.8120002746582031,2.0880002975463867,0.3640012741088867,-2.6959991455078196,4,-0.04199069823220647,2.6363610091610554,35.63999938964844,1.3146045744105181,35.90399932861328,-2.5454648900833723,35.58399963378906,-0.04199069823220647 3745,2021-12-20,35.512001037597656,35.7599983215332,34.391998291015625,35.67200088500977,351250.0,-0.013774672032753288,7.142985274583045,-0.8333432675687322,56.34147135719533,42.5137594210418,0.8084632484134389,0.9103425935028895,1.5894942940442007,-0.3865005398495711,13.25720840818807,1.6160011291503906,-1.1511855786987724,-0.7671989440917955,-3.0872773196729923,1.5528794314894014,-1.9272381318823903,0.39284024369879944,2.1759986877441406,43.34370169815806,-3.857801331053757,1.1600391877905973,12,0.49199867248535156,2.3079986572265625,2.703998565673828,0.8599996566772461,-1.6879997253417969,0,-0.041225519799752086,1.0075182443805875,36.007999420166016,2.6363610091610554,35.63999938964844,1.3146045744105181,35.90399932861328,-0.041225519799752086 3746,2021-12-21,37.25600051879883,37.36800003051758,35.40800094604492,35.63199996948242,291750.0,0.049110143901909264,1.121211620792582,-10.150013113033905,68.82593262016852,45.908581953204205,-1.038471796094683,-1.0879064936751561,-0.09347279189424285,-2.110486926896506,12.524813246991592,1.9599990844726562,-0.8601115705861417,1.1028005599975614,-0.6125867311308184,2.8181878511259413,0.24510691443337151,1.9604942055617514,0.3660791778564487,96.2365777468432,42.23987722604454,0.8576936455641913,12,-1.3760013580322266,0.15999984741210938,1.4259986877441406,-0.7200002670288086,-3.128002166748047,1,-0.10285593405251081,7.142985274583045,35.512001037597656,1.0075182443805875,36.007999420166016,2.6363610091610554,35.63999938964844,-0.10285593405251081 3747,2021-12-22,37.52000045776367,37.74399948120117,36.82400131225586,37.12799835205078,210250.0,0.0070861051988559964,1.1904714329181065,0.24138052531933984,64.3930795161063,48.775746500950866,-1.3518243435035657,-1.404377333401115,-0.2944353625257321,-2.353885121259495,12.554148260431623,0.9199981689453125,-0.7030794207206483,1.3544004440307589,-0.3982207917621068,3.1070216798236245,0.4780898261343225,2.2307110619271953,-3.128002166748047,93.31745394084717,37.443714055582355,0.8763106178964339,12,-1.4520015716552734,-0.1880016326904297,1.1999988555908203,-0.9840002059936523,-2.855998992919922,2,-0.10362474522509613,1.121211620792582,37.25600051879883,7.142985274583045,35.512001037597656,1.0075182443805875,36.007999420166016,-0.10362474522509613 3748,2021-12-23,37.4640007019043,37.82400131225586,37.40800094604492,37.61600112915039,106625.0,-0.0014925307882769356,-2.1515186544519262,-0.38775410904915286,61.11113727503274,51.216951631436444,-1.2364784351450808,-1.401321846180089,-0.17526515873988302,-2.286980368536021,12.605964120998253,0.4160003662109375,-0.5640808574123923,1.286400604248044,-0.4997002077084005,3.0725014162044886,0.39335019826982176,2.1794510102262663,-3.0049623870849587,89.51048096043144,33.82113608732761,0.893050405978224,12,-1.3560009002685547,-0.2680015563964844,1.3679990768432617,-0.9280004501342773,-2.375999450683601,3,-0.09011315896414662,1.1904714329181065,37.52000045776367,1.121211620792582,37.25600051879883,7.142985274583045,35.512001037597656,-0.09011315896414662 3749,2021-12-27,38.06399917602539,38.183998107910156,37.29600143432617,37.608001708984375,106750.0,0.016015333730510894,1.5517316978257176,-2.999974903378005,58.05592399548175,54.13609957200276,-1.7425614176898705,-1.9799710132267947,-0.7218718695614683,-2.840667604741121,12.18143719864947,0.8879966735839844,-0.43083729847484875,1.8083992004394531,-0.16423064646992458,3.781029047348831,0.8220842769847607,2.7947141238941455,-3.4703623413085936,96.83547105276395,43.68122029082832,0.9863149234546893,12,-1.7760009765625,-0.8680000305175781,0.8840007781982422,-1.527998924255371,-3.1440010070800852,0,-0.10970993006889285,-2.1515186544519262,37.4640007019043,1.1904714329181065,37.52000045776367,1.121211620792582,37.25600051879883,-0.10970993006889285 3750,2021-12-28,38.0880012512207,38.30400085449219,37.79999923706055,37.96799850463867,112625.0,0.000630571556191839,-1.2105271963727016,0.26316537975689536,57.37485110924412,56.17278837617735,-1.665832596473301,-1.8997518577351968,-0.6934236607893851,-2.8325662467192174,11.726426408760332,0.5040016174316406,-0.24329141513279495,1.7044012069702177,-0.3974344627861299,3.8062368767265653,0.6534833720920403,2.755319041848395,-3.2789427401123064,92.5414499274865,41.79246928627515,1.0509178348781745,12,-1.7400016784667969,-0.8920021057128906,0.705998420715332,-1.5520009994506836,-3.2240028381347585,1,-0.12539384634706807,1.5517316978257176,38.06399917602539,-2.1515186544519262,37.4640007019043,1.1904714329181065,37.52000045776367,-0.12539384634706807 3751,2021-12-29,38.58399963378906,38.68000030517578,38.17599868774414,38.27999877929688,119500.0,0.013022431376665144,1.032255583584569,2.5332824718671922,63.529408098135,58.59548091077855,-1.8903156060185609,-2.2011291893986638,-1.1120735235285082,-3.297977307292001,10.530247978844166,0.5919990539550781,-0.041364890891742334,2.005199623107913,-0.15479956609328838,4.165198812309114,0.9252000285073123,3.0851992177085137,-3.495345735209959,94.82754722642994,45.440847495607294,1.079999594600601,12,-2.0480003356933594,-1.38800048828125,0.21000003814697266,-2.047999382019043,-5.111999511718757,2,-0.12336715650817964,-1.2105271963727016,38.0880012512207,1.5517316978257176,38.06399917602539,-2.1515186544519262,37.4640007019043,-0.12336715650817964 3752,2021-12-30,38.32799911499024,38.93600082397461,38.20800018310547,38.58399963378906,109125.0,-0.0066348880683337885,-1.9354960276258815,-0.8421046027204702,68.16269725560906,61.25185786293025,-1.4017163486677546,-1.7142012314485413,-0.7481244379514536,-3.0141004254890476,10.039635373470945,0.7280006408691406,0.23852026423180206,1.5467990875244197,-0.4593744596531124,3.552972634701952,0.5437123139356501,2.5498858611131894,-2.8802105757514695,62.926711264526524,12.070749292804294,1.0030867735887665,12,-1.6639995574951243,-1.392000198364265,0.4660005569457937,-1.791998863220222,-5.464000701904297,3,-0.10958048580461432,1.032255583584569,38.58399963378906,-1.2105271963727016,38.0880012512207,1.5517316978257176,38.06399917602539,-0.10958048580461432 3753,2021-12-31,38.27999877929688,38.599998474121094,37.96799850463867,38.40800094604492,98000.0,-0.0012523569401405865,1.4687632714186727,0.500007450565484,67.36694126014703,62.7957158319022,-1.0503004370054398,-1.5277873678326088,-0.6101083490954622,-2.9398804249879404,9.437607504900296,0.6319999694824219,0.48355510782143085,1.361198806762701,-0.6605092057675535,3.3829068192929554,0.35034480049757377,2.372052813027828,-2.413624765889807,59.999860437853414,3.792808370940584,1.0108540062651266,12,-1.615999221801765,-1.8079986572265696,-0.11399936676026101,-1.7439985275268626,-4.743999481201186,4,-0.0944617928360224,-1.9354960276258815,38.32799911499024,1.032255583584569,38.58399963378906,-1.2105271963727016,38.0880012512207,-0.0944617928360224 3754,2022-01-03,38.4640007019043,38.65599822998047,37.96799850463867,38.27999877929688,152125.0,0.004806737943443329,1.4225471298951624,-1.437490686931927,68.21284247065464,64.114757066731,-0.9490881373321898,-1.6017397914739604,-0.7096428181988017,-3.108461600506871,9.297683432620481,0.6879997253417969,0.7071351240492163,1.4232006072998047,-0.6645574555207503,3.5109586701203597,0.3793215758895272,2.467079638710082,-2.2292714712291186,58.45075152117557,-1.7416812863871556,1.0438790314102762,1,-1.2919998168945312,-1.9920005798339844,-0.10000038146972656,-1.9280004501342773,-5.144001007080078,0,-0.08777036681253125,1.4687632714186727,38.27999877929688,-1.9354960276258815,38.32799911499024,1.032255583584569,38.58399963378906,-0.08777036681253125 3755,2022-01-04,38.2400016784668,38.90399932861328,38.17599868774414,38.33599853515625,162750.0,-0.005823601792582345,-5.499923366427684,-0.5217165958329215,74.85032803982027,64.7841343355812,-0.3323809000216329,-1.3572263866084597,-0.4304070985691908,-2.864056390914506,9.871688148803933,0.7280006408691406,0.9383169309743522,1.1420015335082994,-1.013705000175534,3.297708067192133,0.06414826666637907,2.2198548003502196,-1.6811198565956857,28.09943410205079,-37.69640505793451,1.077853266841917,1,-0.3600006103515625,-1.7680015563964844,-0.004000663757324219,-1.4720020294189453,-5.344001770019531,1,-0.08682017164740363,1.4225471298951624,38.4640007019043,1.4687632714186727,38.27999877929688,-1.9354960276258815,38.32799911499024,-0.08682017164740363 3756,2022-01-05,37.16799926757813,38.49599838256836,37.06399917602539,38.32799911499024,238375.0,-0.028033534619124167,-1.0935660447334374,12.083727399165507,60.367452425799364,64.33684243665822,0.8111241519074142,-0.304622580011646,0.6715873515196122,-1.7689881595221024,10.286719372281478,1.4319992065429688,1.0513788494253546,0.07239913940430398,-2.082861081074057,2.227659359882665,-1.00523097083488,1.150029249643488,-0.32386316545460403,5.555555555555935,-61.57574969486868,1.077630110239181,1,0.8320007324218679,-0.6959991455078196,1.07800102233886,-0.39999961853028054,-3.6720008850097727,2,-0.061988831787940235,-5.499923366427684,38.2400016784668,1.4225471298951624,38.4640007019043,1.4687632714186727,38.27999877929688,-0.061988831787940235 3757,2022-01-06,37.08000183105469,37.68000030517578,37.0,37.27999877929688,122875.0,-0.0023675591438198085,-2.7777730682829653,0.1724111849569428,62.162186543909016,64.45362568875558,0.9277019060961749,-0.21571352514629893,0.8000045544857457,-1.6557754211023195,10.576711029856455,0.6800003051757812,1.1945191494380296,-0.023198318481448155,-2.177041649702133,2.1306450127392367,-1.1001199840917906,1.0537233471288943,1.8559989929199219,4.201778322734722,-63.648235682031356,1.0769216656103422,1,0.8879985809326172,-0.5040016174316406,0.4279975891113281,-0.31200218200683594,-3.7040023803710938,3,-0.09730316965525776,-1.0935660447334374,37.16799926757813,-5.499923366427684,38.2400016784668,1.4225471298951624,38.4640007019043,-0.09730316965525776 3758,2022-01-07,36.67200088500977,37.29600143432617,36.52000045776367,36.93600082397461,152625.0,-0.01100326121621742,-1.7323939878305954,1.3200198367283833,55.57048294330829,64.17746557184742,1.353922501094175,0.23721312824132212,1.265923655190818,-1.2191830215204718,10.609100124452157,0.7760009765625,1.0725709437449424,-0.4519992828369084,-2.579264786248835,1.6752662205750184,-1.5156320345428753,0.6116334688690586,2.225279922485342,6.3758598674139035,-60.4705717019474,1.0636327517059652,1,1.055999755859368,-0.012001037597663355,0.8359985351562429,0.09599876403807883,-2.8240013122558665,4,-0.10383950643610518,-2.7777730682829653,37.08000183105469,-1.0935660447334374,37.16799926757813,-5.499923366427684,38.2400016784668,-0.10383950643610518 3759,2022-01-10,36.63199996948242,36.79999923706055,35.7760009765625,36.57600021362305,150375.0,-0.001090775375272801,4.224503697936941,-0.21212033638702418,60.17440591167013,64.48852721656142,1.306863228577562,0.32008794206976887,1.331044590670075,-1.1528322143316387,10.811796949671649,1.0239982604980469,0.9870944793903362,-0.5088001251220717,-2.613722452541559,1.5961222022974155,-1.5612612888318154,0.5436610385876719,2.170189624023436,27.365711121897203,-40.69994090273066,1.0524611637097434,1,0.7240009307861328,0.03199958801269531,0.8759994506835938,0.1359996795654297,-2.608001708984368,0,-0.08451628832621638,-1.7323939878305954,36.67200088500977,-2.7777730682829653,37.08000183105469,-1.0935660447334374,37.16799926757813,-0.08451628832621638 3760,2022-01-11,36.47999954223633,36.58399963378906,35.895999908447266,36.52799987792969,157500.0,-0.0041493892600109605,7.600004768376129,-0.8571525885558583,40.081793608631,61.88323671772764,1.348601203938287,0.5102189216794599,1.4981480061393313,-0.9708829349007146,10.834537349610422,0.7360000610351562,0.9330619378820515,-0.6684005737304659,-2.7620336412790962,1.4252324938181644,-1.7152171075047775,0.3784159600438457,2.140618734252925,25.882324891905125,-37.02454648548995,1.0468165337743147,1,0.8760013580322266,0.18400001525878906,1.0279998779296875,0.7840003967285156,-1.88800048828125,1,-0.08662280392173471,4.224503697936941,36.63199996948242,-1.7323939878305954,36.67200088500977,-2.7777730682829653,37.08000183105469,-0.08662280392173471 3761,2022-01-12,36.97600173950195,37.56800079345703,36.2239990234375,36.736000061035156,235875.0,0.013596551630746578,-1.1265787639089666,-5.0,43.43631653849763,59.13586108249304,0.6710895661069713,0.13054202109542956,0.9825750465628431,-1.4420509293837966,10.252291474087816,1.3440017700195312,0.8708348093400176,-0.24199848175048544,-2.2051410264174365,1.7211440629164656,-1.223569754083961,0.7395727905829901,1.4739394989916974,63.02527237829629,3.801339528017934,0.981571272333474,1,0.3639984130859375,-0.31200218200683594,0.40199756622314453,0.615997314453125,-1.8640022277832031,2,-0.1103418876870067,7.600004768376129,36.47999954223633,4.224503697936941,36.63199996948242,-1.7323939878305954,36.67200088500977,-0.1103418876870067 3762,2022-01-13,35.959999084472656,37.11999893188477,35.88800048828125,36.93600082397461,137500.0,-0.027477353073139033,-1.1999993188034228,-4.066645474052293,35.266464123289836,55.56914140062001,1.4705064318557532,1.2131541929281724,1.9647341925521573,-0.4038043026294673,9.528857483909883,1.2319984436035227,0.7800575517618782,-1.260801124572751,-3.2161970492890717,0.6945948001435696,-2.238499086930908,-0.2831031622145943,2.329505738305123,10.267752606639107,-43.26106279289429,0.97769796235816,1,1.3800010681152344,0.7040004730224609,0.8740005493164062,1.6440010070800781,-2.0639991760253906,3,-0.06852059968400392,-1.1265787639089666,36.97600173950195,7.600004768376129,36.47999954223633,4.224503697936941,36.63199996948242,-0.06852059968400392 3763,2022-01-14,35.816001892089844,36.11199951171875,35.279998779296875,35.63999938964844,298500.0,-0.004004371414041308,1.166674945113895,-0.18033011143117336,25.81761865719224,50.85856097690197,1.3725695457611096,1.445104374282991,2.0454369774540453,-0.2393242622694487,8.669416553262026,0.832000732421875,0.5854760265212064,-1.4135984420776353,-3.34041479871955,0.5132179145642795,-2.3770066203985962,-0.45019026375667437,2.3226926999150166,23.42668885235734,-23.60692862259518,0.9634081783209589,1,1.2759971618652344,0.8479976654052734,1.0179977416992188,1.7879981994628906,-2.1200027465820384,4,-0.06812604178315995,-1.1999993188034228,35.959999084472656,-1.1265787639089666,36.97600173950195,7.600004768376129,36.47999954223633,-0.06812604178315995 3764,2022-01-18,34.49599838256836,35.50400161743164,34.27199935913086,35.50400161743164,274375.0,-0.03685513289558473,1.4444410805246706,-5.727209675321861,19.78467268990987,44.740154826911926,2.3138451101787325,2.7890190352879927,3.3014924865394164,1.100847597486414,8.727053653554707,1.5440025329589844,0.33109021425626395,-2.6580018997192383,-4.882313243075494,-0.4336905563629827,-3.7701575713973625,-1.545846228041114,3.4140005444198636,6.796083918673839,-33.05672018558617,1.1121556716781267,1,1.88800048828125,2.108001708984375,2.338001251220703,3.108001708984375,-0.6799964904785156,1,-0.018784753020567813,1.166674945113895,35.816001892089844,-1.1999993188034228,35.959999084472656,-1.1265787639089666,36.97600173950195,-0.018784753020567813 3765,2022-01-19,34.04800033569336,34.639999389648445,33.88800048828125,34.560001373291016,205125.0,-0.012986956977055764,1.2381017257038793,0.5079359072365484,11.533298007314855,39.31413766930253,2.35201325123073,3.290415539343293,3.6362063566034095,1.5832194492631757,8.555891558408984,0.7519989013671946,0.04951055723106634,-3.0327999114990263,-5.560325173751565,-0.5052746492464877,-4.296562542625296,-1.769037280372757,3.49819863450913,4.347821579989427,-27.371632935720918,1.2637626311262702,1,1.7360000610351562,2.3640003204345703,2.785999298095703,3.555999755859375,0.832000732421875,2,-0.0007049481602049434,1.4444410805246706,34.49599838256836,1.166674945113895,35.816001892089844,-1.1999993188034228,35.959999084472656,-0.0007049481602049434 3766,2022-01-20,33.423999786376946,34.54399871826172,33.29600143432617,34.0,246625.0,-0.01832708362206692,-2.000004584989661,1.1249981373586393,10.855735923881412,33.61342093374391,2.6698387347402175,3.8078425882837124,4.117993287439461,2.22030332293901,9.716772550381284,1.2479972839355469,-0.3008637311640996,-3.465200424194343,-6.472283527842755,-0.4581173205459308,-4.968741976018549,-1.961658872370137,3.6832153659949967,3.347239430268812,-23.415747536935875,1.5035415518242057,1,2.0080013275146555,2.6920013427734446,3.4619998931884837,4.180000305175788,1.8079986572265767,3,0.03494492804700733,1.2381017257038793,34.04800033569336,1.4444410805246706,34.49599838256836,1.166674945113895,35.816001892089844,0.03494492804700733 3767,2022-01-21,33.63199996948242,34.416000366210945,33.167999267578125,33.18399810791016,283875.0,0.006223078758821998,-4.2000095367522885,-0.7777807212159124,13.823214163769308,28.974835513795135,2.1470940837173984,3.471620134241576,3.7621062669574243,2.0266010716720615,10.689821382684665,1.2480010986328196,-0.6965316972562761,-3.062800216674802,-6.384427079714683,0.2588266463650797,-4.723613648194743,-1.401986785154861,2.94164526236311,15.760892100052867,-6.517041571726406,1.6608134315199412,1,1.7360000610351562,2.4200000762939453,3.295999526977539,3.9720001220703125,0.5120010375976562,4,0.04400569527769016,-2.000004584989661,33.423999786376946,1.2381017257038793,34.04800033569336,1.4444410805246706,34.49599838256836,0.04400569527769016 3768,2022-01-24,34.088001251220696,34.47999954223633,33.15999984741211,33.360000610351555,340000.0,0.013558553822313524,-1.3404204951657217,1.624994678178856,17.323812551343963,24.213658473758898,1.437136061711854,2.89832816346523,3.1638205630987173,1.5985521684119632,11.629797597444691,1.3199996948242188,-0.944006905143965,-2.4379989624023537,-5.933607831020929,1.0576099062162214,-4.185803396711641,-0.6901945280930661,1.9407406263420484,39.590473679584896,20.98398095239693,1.7478044343092882,1,1.2759990692138743,1.9599990844726634,3.0479984283447337,3.5559978485107493,0.8959999084472727,0,-0.005632519822984738,-4.2000095367522885,33.63199996948242,-2.000004584989661,33.423999786376946,1.2381017257038793,34.04800033569336,-0.005632519822984738 3769,2022-01-25,33.88800048828125,34.263999938964844,32.71200180053711,33.71200180053711,233750.0,-0.005867189497720471,2.344832263872503,0.2417562263874115,17.386123827705347,21.691917386989385,1.348808762296315,2.9190960832135886,3.200031439622215,1.8293304468694345,12.452108750031678,1.5519981384277344,-1.224543158971649,-2.4291997909545913,-6.035137583037994,1.176738001128811,-4.232168686996296,-0.6262308949128865,1.624367823854378,60.99585883228149,41.78949482681892,1.8029688960417023,1,1.2520008087158203,1.9360008239746094,3.1479997634887695,3.7559986114501953,0.7039985656738281,1,-0.0056657619218295485,-1.3404204951657217,34.088001251220696,-4.2000095367522885,33.63199996948242,-2.000004584989661,33.423999786376946,-0.0056657619218295485 3770,2022-01-26,33.312000274658196,34.68000030517578,32.73600006103516,34.12799835205078,316250.0,-0.01699717319769989,1.0249981621920108,-4.636387281357736,18.782423503847696,18.952595938694948,1.5960071088898005,3.2874960858647384,3.619193219782616,2.439713562000115,13.055740138983097,1.944000244140618,-1.4645950466527182,-2.7663999557495202,-6.508569933618581,0.9757700221195407,-4.637484944684054,-0.8953149668149862,1.640294735157731,30.487750509304757,9.159958263355588,1.871084988934531,1,1.6040000915527415,2.5120010375976634,3.7239999771118235,4.331998825073249,1.3839988708496094,2,0.015129731426397175,2.344832263872503,33.88800048828125,-1.3404204951657217,34.088001251220696,-4.2000095367522885,33.63199996948242,0.015129731426397175 3771,2022-01-27,33.82400131225586,33.863998413085945,33.05599975585937,33.487998962402344,378500.0,0.015369867716624741,2.884641131213771,-0.4117685557877379,25.333366471057815,17.848918421780276,0.6591966760135222,2.530335151512162,2.9551327771557894,1.968742918831083,13.40680382413843,0.8079986572265767,-1.7414290897503975,-2.0163990020751967,-5.69248469466195,1.6596866905115562,-3.854441848368573,-0.1783561557818203,0.8559989929199219,56.504083163564964,31.646357718095445,1.8380428462933778,1,0.5879993438720703,2.0,3.087998390197754,3.819997787475586,0.7679977416992188,3,0.031220426764728693,1.0249981621920108,33.312000274658196,2.344832263872503,33.88800048828125,-1.3404204951657217,34.088001251220696,0.031220426764728693 3772,2022-01-28,34.12799835205078,34.136001586914055,32.895999908447266,33.82400131225586,397375.0,0.008987613174103348,6.749925495011445,0.9047467671802091,30.418717837745163,18.360151664063935,0.07599309797439702,1.9979892699198274,2.501278984675089,1.716902144846138,13.470157444690232,1.2400016784667898,-1.9042180914178743,-1.5024019241333022,-5.058029071667484,2.0532252234008794,-3.280215497900393,0.2754116496337886,0.552001953125,71.95109895541569,42.90673654629698,1.7778135737670924,1,-0.01999664306640625,1.6960029602050781,2.5200014114379883,3.516000747680664,-0.9839973449707031,4,0.032348808745368496,2.884641131213771,33.82400131225586,1.0249981621920108,33.312000274658196,2.344832263872503,33.88800048828125,0.032348808745368496 3773,2022-01-31,34.66400146484375,34.816001892089844,33.65599822998047,33.807998657226555,275375.0,0.01570567096446074,1.0,2.8158261284210497,35.92680067193591,20.153721439844606,-0.7158895850211024,1.2408118122414322,1.8515693757144405,1.2309534776965734,13.509361669567593,1.160003662109375,-2.1279875784758673,-0.7855989456176786,-4.13574689409603,2.564549002860673,-2.4606729198568544,0.8894750286214972,-1.9519996643066406,92.77564540722435,60.89504280721201,1.6750739742391743,1,-0.8999996185302734,1.1599998474121094,2.0359973907470703,2.9799976348876953,-1.2080001831054688,0,-0.015001166506730557,6.749925495011445,34.12799835205078,2.884641131213771,33.82400131225586,1.0249981621920108,33.312000274658196,-0.015001166506730557 3774,2022-02-01,35.088001251220696,35.20000076293945,34.304000854492195,34.7760009765625,203750.0,0.012231703451979437,2.3432876185866833,0.36448510668638234,40.41852394896373,23.363190988916706,-1.1701347835717044,0.5806950836955167,1.3409465150029192,0.866879633233431,13.363453727184696,0.8959999084472585,-2.2254062607205185,-0.1927991867065515,-3.2289276003508363,2.8433292269377333,-1.7108633935286974,1.3252650201155944,-2.3339194488525337,95.45456656598357,60.22039014383993,1.5180642068221426,2,-1.1319999694824148,0.7360000610351634,1.5639982223510813,2.5559978485107493,-2.3280029296875,1,-0.002963978791727495,1.0,34.66400146484375,6.749925495011445,34.12799835205078,2.884641131213771,33.82400131225586,-0.002963978791727495 3775,2022-02-02,34.919998168945305,35.768001556396484,34.49599838256836,35.007999420166016,275375.0,-0.004788049369712888,-1.717953106978526,-0.28205504407686105,35.178769717632406,26.065750299333477,-0.9671354804529244,0.5135487673172534,1.4214253096990674,1.0986554339812997,12.835799680645312,1.272003173828125,-2.28281080212615,-0.19480209350586364,-2.894043504085218,2.5044393170734907,-1.5444227987955443,1.154818611783817,-2.0680796081542923,70.47343659928941,37.15373242178417,1.3496207052896783,2,-0.6799964904785085,0.904003143310554,1.8220005035400462,2.72400093078614,-2.759998321533196,2,-0.00939287320129134,2.3432876185866833,35.088001251220696,1.0,34.66400146484375,6.749925495011445,34.12799835205078,-0.00939287320129134 3776,2022-02-03,34.863998413085945,35.7760009765625,34.695999145507805,35.487998962402344,391875.0,-0.0016036586138530318,-1.2500059604701435,7.090814512982138,40.82998951852902,29.066503116529,-0.7659373535333387,0.4090610808979065,1.3495336188288505,1.209552624623143,13.403845761493294,1.0800018310546946,-2.163788220722644,-0.13560180664061505,-2.656666716592291,2.3854631033110607,-1.396134261616453,1.1249306483352228,-1.837114872558601,68.33325606808197,30.771714855921644,1.2605324549758363,2,-0.6199970245361399,0.9600028991699148,1.9080009460449148,2.7800006866455007,-2.415996551513679,3,-0.004818703396770485,-1.717953106978526,34.919998168945305,2.3432876185866833,35.088001251220696,1.0,34.66400146484375,-0.004818703396770485 3777,2022-02-04,33.472000122070305,35.14400100708008,33.10400009155273,34.816001892089844,476875.0,-0.03992652462068613,1.0400009155273509,2.153847094352577,33.776303908160045,30.894557711730787,0.671604569951775,1.5988727197994876,2.6755522833461,2.6519769614069943,14.512871776527628,2.040000915527351,-1.9816772448240627,-1.3472000122070398,-3.7552788143903157,1.0608787899762362,-2.551239413298674,-0.14316061111540535,2.3040008544921946,13.772451670285738,-24.520491614190647,1.2040394010916378,2,0.7720012664794993,2.352001190185554,3.3939990997314524,4.17199897766114,-0.3919982910156108,4,0.033460771026535774,-1.2500059604701435,34.863998413085945,-1.717953106978526,34.919998168945305,2.3432876185866833,35.088001251220696,0.033460771026535774 3778,2022-02-07,32.863998413085945,33.78400039672852,32.807998657226555,33.43199920654297,217250.0,-0.018164486937351065,-1.8705920631892916,0.42261908140847676,37.46929704062431,33.12602140205512,1.215550651503868,2.0100154701059196,3.210696406919176,3.2939687741504784,15.48138584085903,0.9760017395019673,-1.7361772074147552,-1.7648015975952092,-4.158187471230988,0.62858427604057,-2.9614945344130987,-0.5681086607773196,2.9120025634765554,1.8867827526468544,-38.72181972473015,1.1966929368178882,2,1.3920021057128835,2.9440021514892507,3.9360008239746023,4.780000686645501,0.640003204345696,0,0.008520040394191408,1.0400009155273509,33.472000122070305,-1.2500059604701435,34.863998413085945,-1.717953106978526,34.919998168945305,0.008520040394191408 3779,2022-02-08,33.535999298095696,33.68000030517578,32.576000213623054,32.928001403808594,188375.0,0.02044793444069093,1.4642861704437409,-1.0704173326706883,46.19952157770618,36.172365632483846,0.5457599366137345,1.1533081659633808,2.4953556994784734,2.661615787666001,15.932510457305032,1.1040000915527273,-1.4946269171441529,-0.9380006790161204,-3.181660660300956,1.3056593022687153,-2.0598306696585382,0.18382931162629745,2.1212815856933673,29.99996423722128,-14.56767755163116,1.1218299906424165,2,0.6400012969970774,2.204000473022468,3.032000541687019,4.107999801635749,0.7680015563964986,1,-0.0023854370834852645,-1.8705920631892916,32.863998413085945,1.0400009155273509,33.472000122070305,-1.2500059604701435,34.863998413085945,-0.0023854370834852645 3780,2022-02-09,33.31999969482422,33.96799850463867,33.15200042724609,33.87200164794922,199375.0,-0.006440827999532495,1.1935559953649297,-0.9079010935921754,49.178255525367334,38.82179774962934,0.8526822346668581,1.1809795832472645,2.6960762398751044,2.906190810166862,16.295931607943263,0.8159980773925852,-1.3007373504897402,-0.9960002899169922,-3.084563153890194,1.0925625740562097,-2.0402817219035967,0.048281142069612315,2.152404348754885,23.249978244309673,-25.435767283469005,1.0442814319866018,2,0.8560009002685547,2.4200000762939453,3.5020008087158203,4.5,1.5439987182617259,2,-0.016806764058224455,1.4642861704437409,33.535999298095696,-1.8705920631892916,32.863998413085945,1.0400009155273509,33.472000122070305,-0.016806764058224455 3781,2022-02-10,32.895999908447266,33.38399887084961,32.70399856567383,32.7760009765625,295125.0,-0.012725083741306764,-4.151444218070426,-0.21738860017691286,44.376533105757446,40.37266611274181,1.2641394001581645,1.3530132365378194,3.1268927709555854,3.3605504514249276,17.7654177404797,0.6800003051757812,-1.097515602022348,-1.2159999847412095,-2.9828539005398085,0.5508539310573894,-2.0994269426405126,-0.3325730268419065,2.4026199053344754,12.46104345604311,-38.72102706451675,0.8834269578993006,2,1.2800006866455078,2.6399993896484375,4.280000686645508,4.923999786376953,1.3440017700195384,3,-0.02237354277369641,1.1935559953649297,33.31999969482422,1.4642861704437409,33.535999298095696,-1.8705920631892916,32.863998413085945,-0.02237354277369641 3782,2022-02-11,33.49599838256836,33.695999145507805,32.60800170898437,32.96799850463867,270500.0,0.018239253276719047,1.3448185144078955,4.400038147312204,45.574143575820514,41.44459310206233,0.631469708711009,0.5891596818158931,2.5537188403683118,2.7908768707908536,18.892264794977955,1.0879974365234375,-0.8575322250269153,-0.4928014755248995,-2.048044728529028,1.0624417774792292,-1.2704231020269603,0.2848201509771613,1.6392642552038623,66.09190362396667,12.888233884017765,0.7776216265020633,2,0.6800022125244141,1.6320018768310547,3.740001678466797,4.324001312255859,0.45600128173828125,4,-0.03128721553621405,-4.151444218070426,32.895999908447266,1.1935559953649297,33.31999969482422,1.4642861704437409,33.535999298095696,-0.03128721553621405 3783,2022-02-14,33.375999450683594,34.66400146484375,32.88800048828125,33.60800170898437,223250.0,-0.0035824856006445582,-1.9403985221208198,-0.4393983180648942,46.12590114117607,42.07874612341926,0.6141347170463831,0.5449257071029336,2.659468020743404,2.9327633646638134,19.217960793755676,1.7760009765625,-0.6858156563417523,-0.49080028533935405,-1.8069660848971694,0.8253655142184613,-1.1488831851182582,0.16728261443955006,1.6057074416396802,38.31411674647421,-13.329537981434655,0.6580828997789061,2,0.8000011444091797,1.6960010528564453,3.896000862121582,4.444000244140625,-0.17599868774414773,0,-0.00886857695651233,1.3448185144078955,33.49599838256836,-4.151444218070426,32.895999908447266,1.1935559953649297,33.31999969482422,-0.00886857695651233 3784,2022-02-15,33.847999572753906,34.12799835205078,33.38399887084961,33.55199813842773,142750.0,0.01414190226026757,-1.3544288516674212,-1.2758558321550237,54.120534784763585,44.18338668643383,-0.05839849157363375,0.023072975215647773,2.162419074090309,2.479741757900527,18.808323811945385,0.7519989013671875,-0.5641769001857284,0.013599777221678266,-1.2688203315525186,1.2960198859958751,-0.6276102771654237,0.6548098316087803,0.9893649188473574,60.31118730611108,5.743952234321881,0.6412100543871001,2,0.3280010223388672,1.2240009307861328,3.3460006713867188,3.9720001220703125,-0.6879997253417969,1,-0.010163021734352906,-1.9403985221208198,33.375999450683594,1.3448185144078955,33.49599838256836,-4.151444218070426,32.895999908447266,-0.010163021734352906 3785,2022-02-16,34.023998260498054,34.304000854492195,33.15999984741211,33.67200088500977,304875.0,0.005199677675658432,1.5087670866168237,1.1891745602164803,51.62124653040633,45.38241524330908,-0.4189140601296799,-0.16318253950975503,1.928341100251238,2.332112818685978,18.186730235984676,1.1440010070800852,-0.513453660255422,0.1907985687255902,-1.0908245736236708,1.4724217110748512,-0.4500130024490403,0.8316101399002207,0.6776843744245156,68.87143578097447,13.948186565212005,0.6408115711746288,2,-0.16399765014649148,1.048002243041985,2.986001968383782,3.7960014343261648,-0.78399658203125,2,0.008229561730233925,-1.3544288516674212,33.847999572753906,-1.9403985221208198,33.375999450683594,1.3448185144078955,33.49599838256836,0.008229561730233925 3786,2022-02-17,34.59199905395508,34.647998809814446,33.583999633789055,33.816001892089844,205000.0,0.016694122457573624,1.3964035174390266,2.2045538288141837,53.606968936208844,47.58582246864784,-1.1505478932722966,-0.6737359695656195,1.3037952543830684,1.7776785847130867,17.024419511356115,1.0639991760253906,-0.5212522343485944,0.7003993988037109,-0.6088607956970478,2.0096595933044696,0.04576930155333514,1.3550294960540867,-2.015998840332024,96.49793679773198,41.92221285888864,0.6546300972503785,2,-0.9719982147216797,0.48000144958496094,2.418001174926758,3.2280006408691406,-1.6240005493164062,3,0.007863071420261436,1.5087670866168237,34.023998260498054,-1.3544288516674212,33.847999572753906,-1.9403985221208198,33.375999450683594,0.007863071420261436 3787,2022-02-18,35.11199951171875,35.279998779296875,34.360000610351555,34.360000610351555,557625.0,0.015032391072646645,-1.4468072154698102,0.9690742934673162,53.49125640043857,49.36604017529387,-1.5795571952024403,-1.1353853157752454,0.7414108217015425,1.2710850242611116,15.762365217710567,0.9199981689453196,-0.4677425325595195,1.146399879455565,-0.26444045252686266,2.5572402114379926,0.44097971346435116,1.8518200454467788,-2.494559326171867,92.97661423048953,41.44701597570781,0.7054201659912134,2,-1.184000015258789,-0.26399993896483664,1.890000343322754,2.7080001831054688,-1.2879981994628906,4,-0.024834752944243865,1.3964035174390266,34.59199905395508,1.5087670866168237,34.023998260498054,-1.3544288516674212,33.847999572753906,-0.024834752944243865 3788,2022-02-22,33.895999908447266,35.05599975585937,33.72800064086914,34.759998321533196,236125.0,-0.03463202381469732,-1.2133374871253522,-1.1489357384899255,41.73140044053191,48.869582271163395,-0.22548560225416736,0.06903179885524224,1.921686474186096,2.4904909419472574,14.460567518734258,1.3839988708496094,-0.5047658248633979,-0.059999656677248936,-1.4699457803664728,1.349946467011975,-0.7649727185218609,0.644973405167363,-1.172057379150381,34.717001502487655,-10.791394075541909,0.7049730618446131,2,0.048000335693359375,0.4479999542236328,3.1059999465942383,3.923999786376953,-0.48799896240234375,1,0.001652105145463434,-1.4468072154698102,35.11199951171875,1.3964035174390266,34.59199905395508,1.5087670866168237,34.023998260498054,0.001652105145463434 3789,2022-02-23,33.695999145507805,34.20800018310547,33.535999298095696,34.17599868774414,165625.0,-0.005900423751465045,1.4705799855547323,0.5555560461296775,41.546965576035234,48.02166116568205,-0.00044932801890240626,0.2676324308238023,2.0816131631632047,2.7065651973561202,12.854340159919698,0.6720008850097727,-0.36651452167006227,-0.2504003524780316,-1.6649031632934737,1.1641024583374104,-0.9576517578857562,0.45685105292969297,-0.8698143662109246,25.282998497512015,-16.36244699669444,0.7072514054077216,2,0.2480010986328196,0.48000144958496804,3.1820001602172923,4.124000549316413,-1.071998596191392,2,-0.014719800425757157,-1.2133374871253522,33.895999908447266,-1.4468072154698102,35.11199951171875,1.3964035174390266,34.59199905395508,-0.014719800425757157 3790,2022-02-24,33.816001892089844,33.880001068115234,32.07199859619141,33.27199935913086,314875.0,0.003561335162190593,4.380952651267853,-1.133339691168156,42.82587350498766,47.8493656544854,-0.04771257820154773,0.19744745286649845,1.9210730057201957,2.6056684921955267,12.067211958805983,1.808002471923821,-0.21463786960113396,-0.15559768676757812,-1.5401536093513712,1.228958235816215,-0.8478756480594782,0.536680274524322,1.4639968872070312,54.36418941255082,15.429722282908948,0.6922779612918976,2,-0.14000320434570312,0.10799789428710938,2.677997589111328,4.003997802734375,-0.4880027770996094,3,-0.019399160396640025,1.4705799855547323,33.695999145507805,-1.2133374871253522,33.895999908447266,-1.4468072154698102,35.11199951171875,-0.019399160396640025 3791,2022-02-25,34.880001068115234,34.911998748779304,33.38399887084961,33.759998321533196,200500.0,0.03146436942547837,1.581084999581137,2.0588189920551017,60.09174738354822,49.46243274423293,-0.894780772753009,-0.8257174714086943,0.8520493851956701,1.5635798034790724,10.89156594547456,1.5279998779296946,-0.14743837529279347,0.8556015014648466,-0.5846746402803689,2.295877643210062,0.13546343059223886,1.5757395723374543,0.3358377075195307,87.53124412871983,43.5379477866677,0.7201380708726086,2,-1.2040023803710938,-0.9560012817382812,1.2179994583129883,2.8799991607666016,-1.2159996032714844,4,-0.047018329685419635,4.380952651267853,33.816001892089844,1.4705799855547323,33.695999145507805,-1.2133374871253522,33.895999908447266,-0.047018329685419635 3792,2022-02-28,35.23199844360352,35.28799819946289,34.29600143432617,34.52000045776367,260125.0,0.010091667566204832,1.4077664509319185,0.6357109283996726,67.61905464726242,51.850560911575855,-1.0891674996275285,-1.1497114907753456,0.48869808739039655,1.2353789577566303,9.86759553087897,0.9919967651367188,-0.07247155008354156,1.1523988723754925,-0.3858844846208811,2.690682229371866,0.3832571938773057,1.9215405508736794,-3.1599998474121094,98.2587138442927,46.91759774253771,0.7691416784981862,2,-1.5520000457763743,-1.3079986572265696,0.5420026779174734,2.232002258300774,-2.11199951171875,0,-0.06425976495738317,1.581084999581137,34.880001068115234,4.380952651267853,33.816001892089844,1.4705799855547323,33.695999145507805,-0.06425976495738317 3793,2022-03-01,34.14400100708008,35.448001861572266,34.0,35.088001251220696,228750.0,-0.03088094586133172,-1.350648063858906,-1.3258467901803181,54.26010526777213,51.86606874302126,0.13323906936864205,-0.10821697865726776,1.560975692247041,2.345558702160673,9.647531821556395,1.4480018615722656,0.058731382470298854,0.09040145874023153,-1.423679916972553,1.604482834453016,-0.6666392291161571,0.8474421465966202,-2.0076824188232365,61.3744196321125,7.030839991684239,0.7570406878563909,3,-0.3840007781982422,-0.220001220703125,1.5659990310668945,3.2559986114501953,-0.9360008239746094,1,-0.009372062013408011,1.4077664509319185,35.23199844360352,1.581084999581137,34.880001068115234,4.380952651267853,33.816001892089844,-0.009372062013408011 3794,2022-03-02,34.98400115966797,35.05599975585937,34.360000610351555,34.360000610351555,122875.0,0.02460169071614393,-1.2307645282372428,-0.6610173601008756,60.721666512636645,52.87722651882463,-0.5908022119912388,-1.0080935273101232,0.7028289183316758,1.518288535966505,9.822345074878713,0.9119987487792898,0.16832796501102365,0.9356016159057603,-0.564168256463681,2.4353714882752016,0.18571667972103967,1.685486552090481,-2.715215240478507,86.25591667335215,26.823413452142702,0.74988493618472,3,-1.2240009307861328,-1.0600013732910156,0.7219991683959961,2.411998748779297,-1.496002197265625,2,-0.04504916994571706,-1.350648063858906,34.14400100708008,1.4077664509319185,35.23199844360352,1.581084999581137,34.880001068115234,-0.04504916994571706 3795,2022-03-03,34.59199905395508,35.20000076293945,34.240001678466804,35.088001251220696,675250.0,-0.011205182160947902,1.6666596024244282,-0.7948746163909368,60.97308386413982,53.69568373303918,-0.12265452185850734,-0.6766146028907656,1.0877451167010292,1.9185711677016286,10.445363724311552,0.9599990844726491,0.28372703939092503,0.5599994659423828,-0.9064432779940077,2.0264422098787733,-0.173221906025816,1.2932208379105816,-2.1960444970703037,58.52705584900918,-6.564177750579184,0.7332213719681959,3,-0.8319988250732422,-0.667999267578125,0.8900022506713867,2.5800018310546875,-1.6319999694824219,3,-0.05689172520989805,-1.2307645282372428,34.98400115966797,-1.350648063858906,34.14400100708008,1.4077664509319185,35.23199844360352,-0.05689172520989805 3796,2022-03-04,34.695999145507805,34.74399948120117,34.0,34.327999114990234,167000.0,0.0030064782145291513,2.20688946438114,-0.7419322586599361,58.29646723721856,54.22959604823696,-0.2350710162690035,-0.8367465359726154,0.921498594223813,1.8239236069600366,11.1686717071607,0.7439994812011719,0.3099683573749914,0.6723995208740163,-0.7757877457053652,2.120586787453398,-0.051694112415674454,1.3964931541637071,-2.1779626964355288,48.066177535992765,-16.200419338916916,0.7240936332896897,3,-0.9359989166259695,-0.7719993591308523,0.674001693725593,2.4760017395019602,-1.7519989013671804,4,-0.03942817800924148,1.6666596024244282,34.59199905395508,-1.2307645282372428,34.98400115966797,-1.350648063858906,34.14400100708008,-0.03942817800924148 3797,2022-03-07,34.59199905395508,35.04800033569336,34.18399810791016,34.576000213623054,183875.0,-0.0029974663971074067,-1.1599973297221209,0.04347510599258019,58.425718335129815,56.08452025874783,-0.23757343890989802,-0.6793682997309531,0.9522495689362458,1.9356168103118705,10.53206937553584,0.864002227783196,0.34644039112293257,0.5123994827270479,-0.932593048690272,1.957392014144368,-0.2100967829816085,1.2348957484357044,-1.9567639883828036,40.88386000500547,-25.564024656918512,0.7224962657086587,3,-0.8319988250732422,-0.667999267578125,0.5260019302368164,2.5800018310546875,-0.9199981689453054,0,-0.026826943064605202,2.20688946438114,34.695999145507805,1.6666596024244282,34.59199905395508,-1.2307645282372428,34.98400115966797,-0.026826943064605202 3798,2022-03-08,33.14400100708008,34.63199996948242,33.040000915527344,34.63199996948242,182750.0,-0.041859334137251736,1.1397851667649397,-93.00667620414241,45.703132457858814,56.54631657895045,1.2209294578735381,0.8334118595429771,2.310467712754999,3.382710516200355,9.97976343206436,1.5919990539550781,0.2883497175018235,-0.9495986938476548,-2.3497306162203415,0.45053322852503186,-1.6496646550339946,-0.24953273266131504,-0.39625526966780455,4.814819393498413,-59.83125173601218,0.7000659611863422,3,0.6159992218017578,0.779998779296875,1.822000503540039,3.6240005493164062,0.3680000305175781,1,-0.0007241755511103731,-1.1599973297221209,34.59199905395508,2.20688946438114,34.695999145507805,1.6666596024244282,34.59199905395508,-0.0007241755511103731 3799,2022-03-09,33.45600128173828,34.01599884033203,33.36800003051758,33.59999847412109,178250.0,0.009413476501872964,-3.0499964237179027,0.09677237418924331,46.58983525984417,56.9645345517123,0.9737003297099562,0.5429482822400473,1.891119234909496,3.062669421581546,9.226919605958763,0.8719978332519531,0.19094315464948153,-0.6335985183715849,-2.0408764583009926,0.7736794215578229,-1.3372374883362852,0.07004045159311545,-0.6002452993596066,19.259277573993653,-42.99951054624016,0.7036389699647022,3,0.7880001068115234,0.4679985046386719,1.3380002975463867,3.227998733520508,0.5279998779296875,2,-0.007412753740184241,1.1397851667649397,33.14400100708008,-1.1599973297221209,34.59199905395508,2.20688946438114,34.695999145507805,-0.007412753740184241 3800,2022-03-10,32.759998321533196,33.279998779296875,32.312000274658196,32.95199966430664,179750.0,-0.02080353101208765,1.2830164913764575,1.3333686552931108,39.16745237268177,54.63961288383824,1.6809233888602009,1.2594172122339842,2.468699312309653,3.745353033370961,9.02498162912631,1.1440010070800852,0.26464933656450285,-1.3016014099121165,-2.793115927644436,0.1899131078202032,-2.04735866877828,-0.5558441510459531,2.6880035400390696,16.374197254421855,-39.83703376510573,0.7457572588661611,3,1.1200027465820384,1.164001464843757,2.1300029754638743,3.7880020141601634,0.6400032043457102,3,0.022222242923334745,-3.0499964237179027,33.45600128173828,1.1397851667649397,33.14400100708008,-1.1599973297221209,34.59199905395508,0.022222242923334745 3801,2022-03-11,32.15999984741211,32.992000579833984,31.959999084472656,32.992000579833984,190375.0,-0.018314972675890107,1.480770641528812,4.3333068425652055,32.70852912930067,50.760665604064705,2.072455087948093,1.898801800629215,2.9248712889051873,4.337349601776076,8.5500482249149,1.0320014953613281,0.3428558456913322,-1.864799880981444,-3.5061919898149654,-0.2234077721479224,-2.685495935398201,-1.0441038265646867,3.225281982421876,6.476706020128449,-43.22157976259492,0.82069605441676,3,1.5440006256103516,1.7080001831054688,2.8720016479492188,4.38800048828125,1.8479995727539062,4,0.02487559828533148,1.2830164913764575,32.759998321533196,-3.0499964237179027,33.45600128173828,1.1397851667649397,33.14400100708008,0.02487559828533148 3802,2022-03-14,32.448001861572266,32.73600006103516,31.8799991607666,32.304000854492195,167375.0,0.008955286552444708,1.3777888451491969,-0.17307798114660042,40.48371634061911,49.229955723269924,1.5064303645965111,1.6108500131253152,2.501676919500923,4.058778583426019,8.422182095631115,0.8560009002685618,0.4097788657240571,-1.5243980407714872,-3.298423737792632,0.24962765624965755,-2.4114108892820596,-0.6373851922609148,2.8002686584472656,20.6396269582026,-29.6750255044066,0.8870128485105718,3,1.0919981002807617,1.215998649597168,2.5859994888305664,4.099998474121094,1.5439987182617188,0,0.015285945331375395,1.480770641528812,32.15999984741211,1.2830164913764575,32.759998321533196,-3.0499964237179027,33.45600128173828,0.015285945331375395 3803,2022-03-15,33.080001831054695,33.10400009155273,32.47999954223633,32.70399856567383,166500.0,0.019477315496301717,1.9434003004975955,2.611115526239284,46.169171366240406,47.61301181811479,0.7907900093165097,1.0071760840357555,1.7405885471698994,3.430272350365982,9.13668440402617,0.6559982299804616,0.2539367121408702,-0.8775981903076087,-2.6773258986242396,0.9221295180090223,-1.7774620444659277,0.022265663850710382,1.9661724074096583,56.17990872228194,2.5874307640304295,0.8998638541583172,3,0.45999813079833274,0.583998680114739,1.9539995193481374,3.4679985046386648,0.6879997253417898,1,0.017895980084237095,1.3777888451491969,32.448001861572266,1.480770641528812,32.15999984741211,1.2830164913764575,32.759998321533196,0.017895980084237095 3804,2022-03-16,33.50400161743164,33.54399871826172,32.919998168945305,33.248001098632805,239125.0,0.012817405166492657,2.714347347267836,0.6808465307861717,48.13039099285018,46.186045943527056,0.15061309190660666,0.5861348909307722,1.183833909817075,3.007541069572838,9.715902283000503,0.6240005493164134,0.0056132795614942665,-0.4363985061645508,-2.2470783254846722,1.3742813131555707,-1.341738415824615,0.4689414034955135,1.3522021163708473,97.59632743591065,42.2796797265236,0.9053399096600616,3,-0.040001869201660156,0.15999889373779297,1.527998924255371,2.783998489379883,-0.07200241088867188,2,0.00023876014147083957,1.9434003004975955,33.080001831054695,1.3777888451491969,32.448001861572266,1.480770641528812,32.15999984741211,0.00023876014147083957 3805,2022-03-17,34.304000854492195,34.400001525878906,33.12799835205078,33.15999984741211,181625.0,0.023877722016474756,-1.1059585500408942,4.468744877736124,46.435641367380505,44.868176402433946,-0.7761559714490716,-0.20217743537046573,0.26486002821011567,2.1994240648210948,9.814824789006362,1.272003173828125,-0.04451343620643655,0.3496006011962933,-1.4681170804800843,2.167318282872671,-0.559258239641899,1.2584594420344857,0.37363060492813815,96.19045312354565,43.0919493194146,0.9088588408381895,3,-0.8400011062622141,-0.640000343322761,0.6539993286132741,1.4519996643066335,0.007999420166001414,3,-0.009328349080376164,2.714347347267836,33.50400161743164,1.9434003004975955,33.080001831054695,1.3777888451491969,32.448001861572266,-0.009328349080376164 3806,2022-03-18,34.863998413085945,34.911998748779304,33.71200180053711,34.304000854492195,720000.0,0.01632455528931165,2.658537152692996,0.4895079244930661,47.77992211351212,43.68531015558752,-1.463745159661407,-0.7807838602088353,-0.3754988246717943,1.6275848882606354,10.108554303649262,1.1999969482421946,-0.21734975032634907,0.895998191833506,-0.9457173046790075,2.7377136883460196,-0.02485955642275428,1.8168559400897664,-2.983999252319343,98.41687525674037,48.92280317658606,0.920857748256257,3,-1.4679994583129954,-1.199997901916511,0.09400177001952414,0.8920021057128835,-1.55999755859375,4,-0.04199165195743981,-1.1059585500408942,34.304000854492195,2.714347347267836,33.50400161743164,1.9434003004975955,33.080001831054695,-0.04199165195743981 3807,2022-03-21,34.240001678466804,35.29600143432617,34.09600067138672,34.832000732421875,176500.0,-0.017898025557072317,-1.7272711509534564,-1.057145776566745,50.61350141929802,44.23090670685855,-1.0001015018852897,-0.23764896700244975,0.1620656976964625,2.241356214479346,10.397210793946025,1.2000007629394531,-0.3902415716705221,0.31560134887696023,-1.4518727490812395,2.08307544683516,-0.5681357001021397,1.1993383978560601,-2.299362525939948,62.500033866252934,13.909404526295162,0.8837370489790991,3,-0.6520013809204173,-0.5760011672973704,0.6159982681274343,1.5159988403320241,-0.8720016479492259,0,-0.006775766557473362,2.658537152692996,34.863998413085945,-1.1059585500408942,34.304000854492195,2.714347347267836,33.50400161743164,-0.006775766557473362 3808,2022-03-22,33.95199966430664,35.624000549316406,33.68000030517578,34.352001190185554,139500.0,-0.008411273365716121,-3.1186435198655156,0.6756793329424323,42.90427952207168,43.821400513772716,-0.6542310039295387,0.057723006213052486,0.3716599483645524,2.5279565023520547,10.742009083610904,1.944000244140625,-0.5601367089727418,0.024799346923828125,-1.7426627410340743,1.7922614348817305,-0.8589316970551195,0.9085303909027758,-1.8771460205078085,38.1657021773665,-5.426691319495092,0.8837310439789501,3,-0.19999980926513672,-0.19999980926513672,0.7000007629394531,1.8040008544921875,-0.43199920654296875,1,0.001178160812996154,-1.7272711509534564,34.240001678466804,2.658537152692996,34.863998413085945,-1.1059585500408942,34.304000854492195,0.001178160812996154 3809,2022-03-23,33.200000762939446,33.863998413085945,33.088001251220696,33.74399948120117,108875.0,-0.022148883977451295,-1.020831884605068,1.3599916076980234,40.880509746176514,44.0117402219388,0.06440861063101266,0.8123049968434444,1.0361857414321278,3.257560760614183,11.108813486224802,0.8639984130859446,-0.7566212237738767,-0.7023996353149471,-2.4972281768449562,1.092428906215062,-1.5998139060799517,0.19501463545005748,-0.9121983048095572,4.416385753846651,-35.746591119223496,0.8974142707650047,3,0.5519990921020579,0.5519990921020579,1.4239997863769602,2.555999755859382,-0.09600067138671875,2,0.017108457241094,-3.1186435198655156,33.95199966430664,-1.7272711509534564,34.240001678466804,2.658537152692996,34.863998413085945,0.017108457241094 3810,2022-03-24,33.15999984741211,34.15999984741211,32.527999877929695,33.167999267578125,161625.0,-0.001204846825545558,-1.5660389807075963,0.01470485112828333,39.85200904277176,44.805460212324476,0.18675613528752422,0.8439075956261348,0.9913454063043972,3.2703640206045463,10.471704771883308,1.6319999694824148,-0.7342941626482116,-0.7096004486083984,-2.5347967342877027,1.1155958370709058,-1.6221985914480541,0.20299769423125724,-0.6720255038110281,20.413431280017758,-17.975307152330675,0.912598142839653,3,0.5920000076293945,0.5920000076293945,1.4640007019042969,2.5960006713867188,-0.10400009155274148,3,0.008202634510931395,-1.020831884605068,33.200000762939446,-3.1186435198655156,33.95199966430664,-1.7272711509534564,34.240001678466804,0.008202634510931395 3811,2022-03-25,33.240001678466804,33.687999725341804,32.992000579833984,33.20800018310547,150875.0,0.002412600465103276,-1.9999917786821533,-4.0004768717223955,41.03925235157121,44.8671864357636,0.3085061165586467,0.6690436880336037,0.809692630361333,3.1431711497763573,10.791462508367475,0.6959991455078196,-0.7417555664017641,-0.5475986480712791,-2.328484107022682,1.2332868108801236,-1.4380413775469805,0.34284408140442224,-0.7120018005371094,22.997469190412055,-14.452893463179443,0.8904427294757,3,0.8119983673095632,0.5119981765746999,1.2259988784789968,2.515998840332024,-0.5680007934570312,4,0.03225025698136008,-1.5660389807075963,33.15999984741211,-1.020831884605068,33.200000762939446,-3.1186435198655156,33.95199966430664,0.03225025698136008 3812,2022-03-28,32.96799850463867,33.312000274658196,32.59199905395508,33.312000274658196,179125.0,-0.008183007223021233,3.186032069906317,-10.749552986050556,48.61807163815031,45.139286465975815,0.739828714471841,0.8039563260616802,1.0075421498056016,3.3649006215266013,11.570826306380392,0.7200012207031179,-0.6222554464403416,-0.7064018249511719,-2.3856280424155187,0.9728243925131714,-1.5460149336833453,0.13321128378100155,2.6560020446777344,14.211838866039395,-26.236210353608236,0.8396131087321724,3,1.108001708984375,0.784001350402832,1.3780021667480469,2.7880020141601562,0.1920013427734375,0,0.010191772782513597,-1.9999917786821533,33.240001678466804,-1.5660389807075963,33.15999984741211,-1.020831884605068,33.200000762939446,0.010191772782513597 3813,2022-03-29,33.82400131225586,34.007999420166016,33.15999984741211,33.15999984741211,233625.0,0.02596465804549064,-1.5542099457670742,-1.9302268846060413,52.6620348013539,45.64280244469845,0.0005149353690470093,-0.08142390181990322,0.09044579762725391,2.4496789304823636,11.899593453214854,1.0400009155273438,-0.35368002587890857,0.1656009674072294,-1.5008348094419617,1.8320367442564205,-0.6676169210173626,0.9988188558318214,1.7393592071533206,79.41185407847703,34.7847309922015,0.8332178884245948,3,0.2519989013671875,-0.07200145721435547,0.5639982223510742,1.9319992065429688,-0.8000030517578054,1,-0.013481588932325761,3.186032069906317,32.96799850463867,-1.9999917786821533,33.240001678466804,-1.5660389807075963,33.15999984741211,-0.013481588932325761 3814,2022-03-30,33.40800094604492,33.911998748779304,33.11199951171875,33.799999237060554,139250.0,-0.012298969668624093,1.5974114441416525,-0.5903575696295722,54.88542110046364,46.581666859485466,0.44864537875113086,0.22182578840070732,0.48181321112274134,2.811359869570836,12.26069670032745,0.799999237060554,-0.19240920605925282,-0.1715993881225586,-1.7188946477511564,1.3756958715060392,-0.9452470179368575,0.6020482416917403,2.0959323440551785,53.921635083995604,5.484390391532983,0.773647629814298,3,0.667999267578125,0.34399890899658203,0.7359991073608398,2.3479995727539062,-1.1440010070800781,2,0.0033524757108225334,-1.5542099457670742,33.82400131225586,3.186032069906317,32.96799850463867,-1.9999917786821533,33.240001678466804,0.0033524757108225334 3815,2022-03-31,32.62400054931641,33.98400115966797,32.583999633789055,33.31999969482422,176625.0,-0.02346744416089719,-2.6082468145351103,1.7755157648890116,53.40375816764846,47.20653753216728,1.0831849332225403,0.8968089534063779,1.2460051495926976,3.514726094191829,12.938250205298552,1.4000015258789134,-0.13982568413157992,-0.8571998596191364,-2.383575085784557,0.6691753665462876,-1.6203874727018501,-0.0940122465364226,2.8216940560607853,2.809053478099957,-48.8318069588212,0.7631876130827112,3,1.4519996643066335,1.1279993057250906,1.4359998703002859,3.1319999694824148,1.2639999389648366,3,0.014713080375005516,1.5974114441416525,33.40800094604492,-1.5542099457670742,33.82400131225586,3.186032069906317,32.96799850463867,0.014713080375005516 3816,2022-04-01,33.327999114990234,33.416000366210945,32.17599868774414,32.70399856567383,181625.0,0.021579161164174687,2.0999923706345354,-0.8965536141012522,56.0840499075337,47.81437625308235,0.15465539024349795,0.08966562489352725,0.5500867234770155,2.723788133905572,13.55425201794325,1.240001678466804,-0.11812218885022219,-0.08480129241943501,-1.5005632992113718,1.3309607143724982,-0.7926822958154034,0.6230797109765334,2.003227691523442,62.882094251303485,7.0174134545162445,0.7078810033959668,4,0.5720005035400391,0.42400074005126953,0.4720001220703125,2.1760005950927734,-0.4559974670410156,4,-0.008161286796497969,-2.6082468145351103,32.62400054931641,1.5974114441416525,33.40800094604492,-1.5542099457670742,33.82400131225586,-0.008161286796497969 3817,2022-04-04,33.66400146484375,33.720001220703125,32.82400131225586,33.33599853515625,147000.0,0.010081683832690258,3.0727042585656816,0.5256452579197691,54.209913806378886,49.07055784022759,-0.3035684962471237,-0.33668675581498064,0.21952999132554396,2.2993628594480384,14.393191470499966,0.8959999084472656,-0.13363368412628063,0.2976009368896513,-1.0123085281522535,1.607510401931556,-0.35735379563129754,0.9525556694106001,1.4779116545437532,81.2228265396212,24.3488539496202,0.6549547325209509,4,-0.496002197265625,0.0879983901977539,0.13599777221679688,1.8399982452392578,-1.6240005493164062,0,-0.02946769655027348,2.0999923706345354,33.327999114990234,-2.6082468145351103,32.62400054931641,1.5974114441416525,33.40800094604492,-0.02946769655027348 3818,2022-04-05,33.11999893188477,33.85599899291992,33.09600067138672,33.751998901367195,203750.0,-0.01615977035668481,-1.2353007175033333,-1.9268119650167472,47.27889538246955,49.78148957759348,0.12293093090914908,0.2165268478977751,0.7480685285231559,2.7525420175468156,14.25640643895335,0.7599983215332031,-0.22644178872069887,-0.24520149230956179,-1.556012549075163,1.0656095644560395,-0.9006070206923624,0.41020403607323885,1.8439593216041317,52.21233149842747,0.46924371387846975,0.6554055283828016,4,0.04800033569335227,0.6320009231567312,0.682000160217278,2.384000778198235,0.2480010986328054,1,0.0012077571502826512,3.0727042585656816,33.66400146484375,2.0999923706345354,33.327999114990234,-2.6082468145351103,32.62400054931641,0.0012077571502826512 3819,2022-04-06,33.20800018310547,33.687999725341804,32.74399948120117,32.88800048828125,231625.0,0.0026570426950098813,-2.1052552326457095,-0.5063286555002263,41.361924278611916,49.94925793713128,0.04043600616599008,0.11488347689975598,0.6517546384908428,2.5652596497368876,14.220060923368827,0.9440002441406321,-0.31081735152609014,-0.14480018615722656,-1.4566862225171349,1.1670858502026817,-0.8007432043371807,0.5111428320227276,1.588680496438748,57.079650685610716,10.506156665867579,0.6559430181799545,4,-0.11600112915039062,0.5439996719360352,0.6339998245239258,2.295999526977539,0.6879997253417969,2,-0.005540891399447356,-1.2353007175033333,33.11999893188477,3.0727042585656816,33.66400146484375,2.0999923706345354,33.327999114990234,-0.005540891399447356 3820,2022-04-07,33.487998962402344,33.70399856567383,32.90399932861328,33.312000274658196,235500.0,0.008431666398247106,1.6315855517840674,0.5499964237179251,38.6543779613548,49.6842718937739,-0.21025361232712925,-0.11360339019007881,0.38509449149597685,2.195030664164925,13.400136772034942,0.7999992370605469,-0.3038470613386579,0.09879856109618856,-1.183906538048916,1.3815036602412931,-0.5425539884763637,0.7401511106687408,1.1514407976338674,78.0952402577645,36.50655690831158,0.6413525495725512,4,-0.3959999084472656,0.26400089263916016,0.3540010452270508,2.016000747680664,0.2480010986328196,3,-0.03655037808654105,-2.1052552326457095,33.20800018310547,-1.2353007175033333,33.11999893188477,3.0727042585656816,33.66400146484375,-0.03655037808654105 3821,2022-04-08,32.959999084472656,33.720001220703125,32.93600082397461,33.54399871826172,182625.0,-0.01576683869712503,-1.4810290087762714,-3.3182044779676576,39.2761424090703,48.646279757209456,0.3060336943196731,0.5032028981842416,0.9040667616655185,2.6298358917739293,12.295833594648217,0.7840003967285156,-0.23160821402942844,-0.4692012786865263,-1.635085500954574,0.6966829435815214,-1.0521433898205501,0.11374083244749755,1.5316342112260273,19.424433283934352,-18.712790774852248,0.5829421111340239,4,0.13199996948242188,0.7920007705688477,0.8820009231567383,2.5440006256103516,1.3680000305175781,4,0.02815538317917521,1.6315855517840674,33.487998962402344,-2.1052552326457095,33.20800018310547,-1.2353007175033333,33.11999893188477,0.02815538317917521 3822,2022-04-11,32.944000244140625,33.45600128173828,32.71200180053711,32.71200180053711,147750.0,-0.00048540172258582093,-5.4138316589111595,-0.3972578580200141,41.15170693321277,47.36735443852711,0.35567322908124765,0.588435334397758,0.9008657240159152,2.5524950752428524,11.153107495516387,0.7439994812011719,-0.1448824553691921,-0.5100000381469698,-1.6070752435466673,0.5870751672527277,-1.058537640846815,0.03853756455287538,1.4086949750807847,20.2796340015739,-17.116457948865897,0.5485376026998482,4,0.1359996795654297,0.8079996109008789,0.8979997634887695,2.559999465942383,0.3520011901855469,0,-0.0021854843266707613,-1.4810290087762714,32.959999084472656,1.6315855517840674,33.487998962402344,-2.1052552326457095,33.20800018310547,-0.0021854843266707613 3823,2022-04-12,33.67200088500977,34.088001251220696,33.11999893188477,33.14400100708008,170500.0,0.02209812516616383,-2.3610956581631637,2.27587681076018,54.16078187673027,47.286838969223396,-0.44271202531827214,-0.09796280782558853,0.1444491502658991,1.75079079560755,10.102735440840508,1.144001007080071,-0.05395204061575498,0.18840065002441975,-0.8980811474549739,1.2748824475038134,-0.3548402487152771,0.7316415487641166,0.5500925423230001,69.76740317706833,27.03470379893438,0.543240898739697,4,-0.5400009155273509,0.07999897003173118,0.1699991226196218,1.831998825073235,-0.855998992919929,1,-0.04846756731373714,-5.4138316589111595,32.944000244140625,-1.4810290087762714,32.959999084472656,1.6315855517840674,33.487998962402344,-0.04846756731373714 3824,2022-04-13,33.512001037597656,33.95199966430664,33.15999984741211,33.799999237060554,172750.0,-0.004751717842919945,1.6756793329424122,-0.5454512614513254,53.03867839964804,47.24627455055669,-0.29771641353931244,0.06605366988416961,0.25991910595251255,1.8475434261870873,9.493846445700266,0.7919998168945312,-0.014699087292015633,0.028000831604003906,-1.0585184778718926,1.1145201410799004,-0.5152588231339479,0.5712604863419557,0.5873267053597999,58.139502647556505,12.063751831385424,0.5432596547379491,4,-0.3800010681152344,0.23999881744384766,0.3299989700317383,1.9919986724853516,-2.032001495361328,2,-0.00429699816846274,-2.3610956581631637,33.67200088500977,-5.4138316589111595,32.944000244140625,-1.4810290087762714,32.959999084472656,-0.00429699816846274 3825,2022-04-14,33.98400115966797,34.56800079345703,33.7760009765625,33.7760009765625,175625.0,0.014084510248754345,-6.615376150827128,-0.7222273732730924,56.015510446295394,47.23865905486354,-0.621913611947825,-0.4544490666166183,-0.2466282649794067,1.3158037757969012,9.538843146410644,1.055999755859375,-0.06165736557285584,0.5160009384155302,-0.5282787072084574,1.5602805840395177,-0.006138884396463595,1.038140761227524,-1.8080024719238281,68.53448541637978,18.732331125004016,0.5221398228119946,4,-0.34399986267089844,-0.23200130462646484,0.09999942779541016,1.519998550415039,-1.9680023193359375,3,-0.0025894905902116294,1.6756793329424122,33.512001037597656,-2.3610956581631637,33.67200088500977,-5.4138316589111595,32.944000244140625,-0.0025894905902116294 3826,2022-04-18,33.400001525878906,34.167999267578125,33.248001098632805,33.799999237060554,159125.0,-0.01718454607640929,-1.6136364867866744,-1.9230642262407267,53.325143329952816,47.14035122414953,-0.02975544952431619,0.015017989247198216,0.2971310194579715,1.8172840575406752,10.204759414674028,0.9199981689453196,-0.11210793822303344,0.005201148986813564,-0.8063754094460123,0.8167777074196394,-0.4005871302295958,0.41098942820322293,-1.176162796020506,37.068970832759554,-16.523154013283637,0.40578827921641236,4,0.23999977111816406,0.35199832916259766,0.5019989013671875,2.1039981842041016,-1.0080032348632812,0,0.010059835922340277,-6.615376150827128,33.98400115966797,1.6756793329424122,33.512001037597656,-2.3610956581631637,33.67200088500977,0.010059835922340277 3827,2022-04-19,34.007999420166016,34.080001831054695,33.38399887084961,33.38399887084961,155000.0,0.018203528937446922,-1.2307767548203532,-1.560010299741525,51.47245579030403,47.606302380575585,-0.6524363219576443,-0.6442849354834976,-0.29999677328534347,1.1694463027694866,10.605914952346932,0.6960029602050852,-0.07510328743219219,0.6247991561889634,-0.14126735150981062,1.3908656638877375,0.24176590233957995,1.007832410038347,-1.7372774490356448,61.32592173031054,10.545427808475594,0.3830332538493861,4,-0.3679981231689453,-0.2559995651245117,-0.2219991683959961,1.4400005340576172,-0.9360008239746023,1,0.009409541880739614,-1.6136364867866744,33.400001525878906,-6.615376150827128,33.98400115966797,1.6756793329424122,33.512001037597656,0.009409541880739614 3828,2022-04-20,33.992000579833984,34.95199966430664,33.895999908447266,34.31999969482422,162375.0,-0.00047044344286084616,-3.061533947107802,-0.5256391446282508,54.99315728843368,49.120883826111346,-0.558464548343224,-0.6589187818012903,-0.2534889102633997,1.1458742165078633,11.28573465743942,1.055999755859375,-0.11274729830938668,0.6068002700805692,-0.16570080273688603,1.3793013428980245,0.22054973367183806,0.9930508064893004,-1.675333032257079,46.42861704437566,-3.791185527062133,0.38625053640872814,4,-0.15999984741210938,-0.09200096130371094,-0.3900003433227539,1.415999412536621,-0.15999984741210938,2,-0.02047538049057107,-1.2307767548203532,34.007999420166016,-1.6136364867866744,33.400001525878906,-6.615376150827128,33.98400115966797,-0.02047538049057107 3829,2022-04-21,33.768001556396484,34.59999847412109,33.70399856567383,34.248001098632805,134500.0,-0.006589756990366458,-1.947341343288241,1.463417187118362,60.81695722964004,51.583392633698594,-0.2756646371925413,-0.4112707960782984,-0.022618633911292818,1.3400943437571726,11.407665054935858,0.8959999084472585,-0.16387151576483205,0.35440120697021626,-0.43108647096156716,1.1398888849019997,-0.03834263199567545,0.747145045936108,-1.345920724150389,30.51648447591552,-24.63879954887757,0.39274383896589277,4,0.06399917602539062,0.13199806213378906,-0.1660013198852539,1.639998435974121,0.7519989013671875,3,-0.02819236023537519,-3.061533947107802,33.992000579833984,-1.2307767548203532,34.007999420166016,-1.6136364867866744,33.400001525878906,-0.02819236023537519 3830,2022-04-22,33.43199920654297,34.23199844360352,33.360000610351555,33.751998901367195,178375.0,-0.009950317885775717,-2.758636565433953,0.6666666666666914,51.0569110733949,52.89236692973466,0.05761791482017031,-0.05675602908510058,0.3234556407130924,1.6596456038419944,11.029765129128766,0.8719978332519673,-0.12193989622592483,0.00479888916015625,-0.7715668492065149,0.7811646275268274,-0.38338398002317575,0.39298175834348825,-0.9087216210144504,10.798020116724834,-41.58789651692368,0.3881828691833344,4,0.40000152587890625,0.4680004119873047,0.13200092315673828,1.9600000381469727,0.43199920654297586,4,-0.05838716530971366,-1.947341343288241,33.768001556396484,-3.061533947107802,33.992000579833984,-1.2307767548203532,34.007999420166016,-0.05838716530971366 3831,2022-04-25,34.312000274658196,34.352001190185554,32.639999389648445,33.20800018310547,178000.0,0.02632211919719718,1.8918902374193782,-3.4500035762819983,55.92971016263421,54.53436728855925,-0.6821709845465307,-0.8983886879166079,-0.5223712804053164,0.7816837298212391,10.890854827953481,1.7120018005371094,-0.015312602662874042,0.8312000274658118,-0.03371876313540412,1.6961188180670277,0.3987406321652003,1.2636594227664233,-1.6915738059785497,72.31836878812389,22.60605658173317,0.43245939530060834,4,-0.516000747680657,-0.4120006561279226,-0.748000144958489,1.0799989700317454,-1.088001251220696,0,-0.06691540615374503,-2.758636565433953,33.43199920654297,-1.947341343288241,33.768001556396484,-3.061533947107802,33.992000579833984,-0.06691540615374503 3832,2022-04-26,33.304000854492195,34.304000854492195,33.29600143432617,33.93600082397461,200500.0,-0.02937746013340059,-2.1111150357040054,-0.572463692999821,51.55197366261924,54.24449970921359,0.4271882052458196,0.14342745601044982,0.48945113883949887,1.7922684627819194,10.421063680151708,1.0159988403320241,0.0690655043189139,-0.19359951019286115,-1.029132616057403,0.6419335956716807,-0.6113660631251321,0.2241670427394098,-0.66400146484375,28.71978312986643,-19.822177095343463,0.4177665529322707,4,0.49199867248534446,0.5959987640380788,0.2259988784789968,2.087998390197747,0.591999053955071,1,-0.027384174275672746,1.8918902374193782,34.312000274658196,-2.758636565433953,33.43199920654297,-1.947341343288241,33.768001556396484,-0.027384174275672746 3833,2022-04-27,33.36800003051758,33.88800048828125,33.04800033569336,33.279998779296875,172375.0,0.0019216662978420729,-2.043489077627969,-0.13924249283235407,51.35501328748458,54.05742580786209,0.3526125800516908,0.045865752114508496,0.43396597596733244,1.7113259790961877,10.741101677955289,0.8400001525878906,0.19461396309228007,-0.10680027008056925,-0.9296209350493072,0.7160203948881687,-0.5182106025649418,0.3046100624038033,-0.7280006408691335,37.142907189929105,-9.892821540010928,0.4114103324843707,4,0.42799949645996094,0.5319995880126953,0.25800037384033203,1.8199987411499023,0.17599868774414062,2,-0.008870817371597006,-2.1111150357040054,33.304000854492195,1.8918902374193782,34.312000274658196,-2.758636565433953,33.43199920654297,-0.008870817371597006 3834,2022-04-28,33.52000045776367,33.74399948120117,33.07199859619141,33.49599838256836,160875.0,0.004555275326872277,1.847460640739633,0.2727469764619186,50.27702139097826,53.41981591282686,0.22558932923071495,-0.10257268922046592,0.27720505793271855,1.5351744275126364,11.03669177267583,0.6720008850097585,0.31738139648102504,0.039600181579587,-0.7828306797258264,0.8620310428850004,-0.37161524907311616,0.45081561223229016,-0.7875210571288989,51.401877488630156,7.952311504400669,0.41121543065270644,4,0.2759990692138672,0.04399871826171875,0.23199939727783203,1.2599992752075195,0.3600006103515625,3,0.009307883961735985,-2.043489077627969,33.36800003051758,-2.1111150357040054,33.304000854492195,1.8918902374193782,34.312000274658196,0.009307883961735985 3835,2022-04-29,33.10400009155273,33.55199813842773,32.911998748779304,33.38399887084961,238500.0,-0.012410511948981573,1.0779291553133532,-11.66560712015287,51.27119585824994,53.1915995270821,0.5628208224797717,0.37021284371061114,0.6778389899376052,1.9072426386411294,10.954743918896034,0.6399993896484233,0.2875828139794834,-0.40040016174317117,-1.1416084365450416,0.3408081130586993,-0.77100429914411,-0.029796024342232386,-0.2827398803710821,27.102816232945017,-18.58496140233663,0.37060413740093623,4,0.6919994354248118,0.45999908447266336,0.6479997634887766,1.6199998855590891,0.5200004577636861,4,0.04277429803935595,1.847460640739633,33.52000045776367,-2.043489077627969,33.36800003051758,-2.1111150357040054,33.304000854492195,0.04277429803935595 3836,2022-05-02,33.05599975585937,33.79199981689453,32.448001861572266,33.25600051879883,165000.0,-0.0014499859702938878,1.1132053969596367,0.7142915531335222,50.98314192872616,53.137231320240105,0.622338422644944,0.4182339217856139,0.6912871359812485,1.9086696509344208,10.70159209939213,1.3439979553222656,0.2744094143482627,-0.43480052947998615,-1.1992539039767394,0.32965284501676706,-0.8170272167283628,-0.05257384223160955,1.8959999084472727,32.758525010327546,-15.476352482561254,0.3822266872483777,5,0.6440010070800852,0.5079994201660227,0.696000099182136,1.6680002212524485,0.0800018310546875,0,0.024443328388013885,1.0779291553133532,33.10400009155273,1.847460640739633,33.52000045776367,-2.043489077627969,33.36800003051758,0.024443328388013885 3837,2022-05-03,32.67200088500977,33.167999267578125,32.327999114990234,32.959999084472656,156000.0,-0.011616616459513618,1.3863689318284034,1.439985504205601,40.65769347552443,51.544402007694636,0.8905467583906912,0.7632355553676575,1.0187955917221458,2.2479879521879056,10.815278388441808,0.8400001525878906,0.1878601859575184,-0.7691993713378835,-1.6111367512235049,0.07273800854773782,-1.1901680612806942,-0.34823068139507285,2.22991882324218,22.051376101921253,-22.490682323728503,0.42096868994281167,5,0.7919979095458913,0.8919982910156179,1.2299990653991628,2.0519990921020437,-0.055999755859382105,1,0.016895143348290897,1.1132053969596367,33.05599975585937,1.0779291553133532,33.10400009155273,1.847460640739633,33.52000045776367,0.016895143348290897 3838,2022-05-04,33.15999984741211,33.40800094604492,32.45600128173828,32.90399932861328,214750.0,0.014936304761984598,1.531904856112371,-0.8888962475330365,46.901396059173486,49.998228544309455,0.3040961482060638,0.2934313950912184,0.5180133940709766,1.72842244245453,10.958718741768884,0.9519996643066406,0.17186430545174858,-0.2832004547119169,-1.122109708422741,0.5557087989989071,-0.7026550815673289,0.1362541721434951,1.6389630371093773,56.830623874677876,13.429871915763485,0.41945462685541157,5,0.18000030517578125,0.40399932861328125,0.754000186920166,1.564000129699707,-0.33599853515625,2,0.022195418106812692,1.3863689318284034,32.67200088500977,1.1132053969596367,33.05599975585937,1.0779291553133532,33.10400009155273,0.022195418106812692 3839,2022-05-05,33.023998260498054,33.17599868774414,31.743999481201172,32.52000045776367,408625.0,-0.004101374775026367,2.544558381961362,1.96873742717075,41.01793350974409,48.88278659279271,0.36147524305506096,0.4373651606464648,0.6458354416104157,1.8311074690539897,11.041915999135735,1.4319992065429688,0.11890890538153798,-0.4100019454956012,-1.2636775792185944,0.44367368822739195,-0.8368397623571013,0.016835871365898925,1.6761260732421803,62.49993015081869,21.358127624305283,0.426837816861497,5,0.024002075195305395,0.32400131225585227,0.8900017738342214,1.4760007858276296,-1.4079990386962926,3,0.015746138721962843,1.531904856112371,33.15999984741211,1.3863689318284034,32.67200088500977,1.1132053969596367,33.05599975585937,0.015746138721962843 3840,2022-05-06,32.263999938964844,32.911998748779304,31.67200088500977,32.84000015258789,332000.0,-0.023013516278017954,2.4444509200340625,-1.142862549197683,39.710124295628084,47.08061038534758,1.0486456257699714,1.160460255494975,1.3847856934135976,2.552520729082275,11.17165710379297,1.3519973754882848,0.015439087330555878,-1.1088003158569322,-2.1090840645311744,-0.10851656718268998,-1.6089421901940497,-0.6086584415198146,2.258756903623045,27.9244977462684,-13.165215576833887,0.5001418743371195,5,0.7240009307861399,1.0480003356933594,1.6500000953674316,1.731999397277832,-1.2000007629394531,4,0.050086819123712045,2.544558381961362,33.023998260498054,1.531904856112371,33.15999984741211,1.3863689318284034,32.67200088500977,0.050086819123712045 3841,2022-05-09,33.88800048828125,34.215999603271484,32.023998260498054,32.023998260498054,260750.0,0.05033475552902922,-1.3519299602772714,-3.2361137786019283,49.082015416374595,46.80617058020929,-0.7172508663522237,-0.41155258247179916,-0.2761269844504284,0.9108664294302713,10.705145648699844,2.1920013427734304,-0.0747694586323604,0.4688001632690444,-0.5369373915826117,1.4745377181207004,-0.03406861415678719,0.971668940694876,0.4066958777003862,87.10694653123284,46.570312643744394,0.5028687774258283,5,-0.944000244140625,-0.5760002136230469,0.02599954605102539,-0.06000041961669922,-2.2720012664794886,0,-0.007790366358620959,2.4444509200340625,32.263999938964844,2.544558381961362,33.023998260498054,1.531904856112371,33.15999984741211,-0.007790366358620959 3842,2022-05-10,32.87200164794922,34.215999603271484,32.416000366210945,33.87200164794922,209250.0,-0.029981079606138827,1.1327056845454584,-0.5364800455143613,42.569008517770236,45.8299478280188,0.2581743666267613,0.6311343237129705,0.6790450202952911,1.8980148286562724,10.00008246443639,1.7999992370605398,-0.10406555625704073,-0.5435987472534194,-1.5569844455634438,0.46978695105660506,-1.050291596408428,-0.03690589809841072,-1.2000007629394496,47.169865076009,7.073728074819435,0.5066928491550111,5,0.07199859619140625,0.4399986267089844,0.9539980888366699,0.955998420715332,-2.5200023651123047,1,0.008031148872289728,-1.3519299602772714,33.88800048828125,2.4444509200340625,32.263999938964844,2.544558381961362,33.023998260498054,0.008031148872289728 3843,2022-05-11,32.040000915527344,33.759998321533196,31.992000579833984,33.0,196750.0,-0.025310315487702573,-2.3484813455480604,0.9599990844726562,39.39096004920129,44.62038545671025,0.9856385278279731,1.4067242709613481,1.4743716538611054,2.7002495072134423,10.21600415862449,1.7679977416992116,-0.2629107461066482,-1.293999481201169,-2.4702000321815802,-0.11779893022075782,-1.8820997566913746,-0.7058992057109634,-0.3171200561523406,14.46541729270307,-25.733646110958215,0.5881002754902053,5,0.9039993286132812,1.2719993591308594,1.4199986457824707,1.787999153137207,-1.264001846313473,2,0.0179775342435744,1.1327056845454584,32.87200164794922,-1.3519299602772714,33.88800048828125,2.4444509200340625,32.263999938964844,0.0179775342435744 3844,2022-05-12,33.36800003051758,33.535999298095696,32.10400009155273,32.167999267578125,277875.0,0.04144816095640791,-1.1566267482843673,-1.2500019868233874,49.64974172706118,44.44022388657817,-0.409223527369484,0.07102532254207006,0.09729390664242032,1.3440284863519167,10.443594529469042,1.4959983825683523,-0.2950029829003,0.041199684143066406,-1.1321725750938825,1.2145719433800153,-0.5454864454754045,0.6278858137615373,-1.5952567962646462,66.66666666666661,21.80884910036462,0.586686129618474,5,-0.4239997863769531,-0.055999755859375,0.09199953079223633,0.46000003814697266,-1.9839992523193395,3,-0.016303006406263254,-2.3484813455480604,32.040000915527344,1.1327056845454584,32.87200164794922,-1.3519299602772714,33.88800048828125,-0.016303006406263254 3845,2022-05-13,33.895999908447266,34.080001831054695,33.38399887084961,33.576000213623054,194750.0,0.01582353984196816,1.023254008738252,0.2666662428116785,47.632055281863884,44.06788092581569,-0.9086141207466056,-0.48897544905589996,-0.46202376092762876,0.7985101616612056,10.99975407865495,0.7120018005371165,-0.3193020212933817,0.5735996246337862,-0.590015404896512,1.7372146541640845,-0.008207890131366469,1.155407139398939,-2.0743915468139633,85.61151819529063,42.400292538590264,0.5818075147651495,5,-0.9519996643066406,-0.5839996337890625,-0.4740004539489746,-0.06799983978271484,-2.096000671386715,4,-0.06726459443013222,-1.1566267482843673,33.36800003051758,-2.3484813455480604,32.040000915527344,1.1327056845454584,32.87200164794922,-0.06726459443013222 3846,2022-05-16,33.73600006103516,34.09600067138672,33.28799819946289,33.759998321533196,168625.0,-0.004720316492927146,1.3218363085287719,-0.07499463557681156,52.72177022016234,45.40833389744212,-0.7174610785227173,-0.31886094502707607,-0.3391993670872253,0.9120366211853863,11.220571831077242,0.8080024719238281,-0.35295608552450375,0.39679985046387145,-0.7811464241284511,1.574746125056194,-0.1921732868322934,0.9857729877600363,-1.8665038745690978,78.41727729293626,31.99437817167253,0.5889731372961629,5,-0.7919998168945384,-0.42399978637696023,-0.31400060653687234,0.09200000762938743,-1.2879981994628977,0,-0.07920325113159798,1.023254008738252,33.895999908447266,-1.1566267482843673,33.36800003051758,-2.3484813455480604,32.040000915527344,-0.07920325113159798 3847,2022-05-17,34.327999114990234,34.423999786376946,33.65599822998047,33.93600082397461,160000.0,0.01754799184503275,1.630143965719999,-16.334446034026524,55.67107418200766,46.382742577757035,-1.1732313793674436,-0.9335192414257136,-0.9589085244594031,0.2723194916601912,11.363886249083958,0.7680015563964773,-0.3481411841424631,0.9727989196777358,-0.2511901302444244,2.196787969599896,0.36080439471665215,1.5847934446388194,-2.411572860188059,96.05260268471984,46.4541859396479,0.6119945249610812,5,-1.279998779296875,-1.0159988403320312,-0.9059996604919434,-0.4999990463256836,-1.8400001525878906,1,-0.07900256243027592,1.3218363085287719,33.73600006103516,1.023254008738252,33.895999908447266,-1.1566267482843673,33.36800003051758,-0.07900256243027592 3848,2022-05-18,33.29600143432617,34.240001678466804,33.167999267578125,34.12799835205078,343875.0,-0.030062855606792782,1.0303007315090622,-2.122450369793694,48.80137433699997,47.247569336341016,-0.13400515471817442,0.04602199118743755,0.07949627405533022,1.2510077936885864,11.662973143588204,1.1599998474121094,-0.36102717223141667,-0.0243988037109375,-1.2111659911054744,1.1623683836835994,-0.617782397408206,0.568984789986331,-1.279272238261008,51.37937498150231,1.9260907083509267,0.593383593697267,5,-0.2480010986328125,0.01599884033203125,0.11999845504760742,0.5319986343383789,-0.8800010681152273,2,-0.08841909012095872,1.630143965719999,34.327999114990234,1.3218363085287719,33.73600006103516,1.023254008738252,33.895999908447266,-0.08841909012095872 3849,2022-05-19,32.816001892089844,33.167999267578125,31.8799991607666,32.959999084472656,343500.0,-0.014416131714286795,3.6000204359673025,0.1730741897177022,48.46939623695746,48.220821774266504,0.3502163215554859,0.47541817112590223,0.550399158177612,1.6647853111571465,12.638133458013781,1.4160022735595703,-0.285017372807296,-0.45679836273193075,-1.6443418936143033,0.7307451681504418,-1.0505701281731206,0.13697340270925906,1.6079978942871023,36.79255114564608,-14.848127142826435,0.5937717654411877,5,0.3359975814819336,0.4959983825683594,0.6259980201721191,1.011998176574707,-1.8960018157958984,3,-0.062164880096734376,1.0303007315090622,33.29600143432617,1.630143965719999,34.327999114990234,1.3218363085287719,33.73600006103516,-0.062164880096734376 3850,2022-05-20,31.479999542236328,32.911998748779304,30.847999572753906,32.911998748779304,520750.0,-0.04071191713867961,1.882682010708844,9.94463282822936,42.63275569556735,47.504237360843476,1.7470320360708342,1.747266751374184,1.8840305210177064,2.925741303975201,14.088279913090224,2.0639991760253977,-0.3177942521228161,-1.6952007293701143,-3.1240028211948214,-0.2663986375454108,-2.409601775282468,-0.9807996834577608,2.8931202316284086,17.673376166890897,-34.85394826668354,0.7144010459123522,5,1.1560001373291016,1.4200000762939453,1.9620003700256348,2.3480005264282227,-0.44799995422363637,4,-0.003049516055719459,3.6000204359673025,32.816001892089844,1.0303007315090622,33.29600143432617,1.630143965719999,34.327999114990234,-0.003049516055719459 3851,2022-05-23,32.01599884033203,32.423999786376946,31.27199935913086,31.591999053955078,290750.0,0.017026661559399248,-1.1654160138533716,-0.29608940035696063,46.976390573389835,47.993946478134546,1.025395125303291,1.0861233709688278,1.3711824134344965,2.3091308932348937,14.873532265729661,1.1520004272460866,-0.293174948629229,-1.0444013595581083,-2.457487628435082,0.36868490931886555,-1.7509444939965917,-0.33785822511962493,2.21611612548827,32.66216996096769,-22.7403017568869,0.7065431344384864,5,0.6200008392333984,0.8840007781982422,1.6800017356872559,1.8120012283325195,-0.007999420166015625,0,-0.006746614539458795,1.882682010708844,31.479999542236328,3.6000204359673025,32.816001892089844,1.0303007315090622,33.29600143432617,-0.006746614539458795 3852,2022-05-24,32.391998291015625,32.50400161743164,31.288000106811523,32.03200149536133,157875.0,0.01174411120386254,3.164364144670233,0.8490494741293219,46.42324038321803,48.775310959691964,0.6416199836096794,0.6727900376958331,1.0138960409188584,1.8579759667894962,15.662738407707009,1.2160015106201172,-0.18813787412982208,-0.6228017807006836,-2.0614190418742524,0.8158154804728852,-1.3421104112874715,0.09650684988610436,1.7047520590820184,45.51880187990674,-9.302196522239747,0.7193086305867853,5,0.2440013885498047,0.5080013275146484,1.304002285003662,1.4360017776489258,-0.15999984741210227,1,0.0017289322521412132,-1.1654160138533716,32.01599884033203,1.882682010708844,31.479999542236328,3.6000204359673025,32.816001892089844,0.0017289322521412132 3853,2022-05-25,33.07199859619141,33.17599868774414,31.920000076293945,32.391998291015625,225875.0,0.020992848266616404,1.828824145989415,1.8889065496815955,50.21276754042887,48.837869383399486,0.13790552980096038,-0.032172468247580355,0.3405219348516866,1.1067777897183717,15.936324388522122,1.2559986114501953,-0.25127488227600026,0.07199859619141336,-1.35737990935381,1.5013771017366366,-0.6426906565812018,0.7866878489640285,0.8948017228124812,95.53264041712647,39.96109452712818,0.7146892527726116,5,-0.43599891662598367,-0.17199897766113992,0.6240019798278738,0.7560014724731374,-0.46399688720704546,2,-0.01765843186315097,3.164364144670233,32.391998291015625,-1.1654160138533716,32.01599884033203,1.882682010708844,31.479999542236328,-0.01765843186315097 3854,2022-05-26,33.832000732421875,34.20800018310547,32.98400115966797,33.352001190185554,163125.0,0.022980230058366802,-1.0131569453550713,0.7058813629682641,56.95035887918231,49.87323644976819,-0.61391626874547,-0.8090840123167737,-0.4175549648341743,0.27633635601771545,15.820301310435214,1.2239990234375,-0.15889619468287464,0.8164007186889677,-0.6433607157964332,2.276162153174365,0.08652000144626726,1.5462814359316681,-2.9840011596679688,88.80954219099823,28.51226761250011,0.7298807172426989,5,-1.1960010528564453,-1.108001708984375,0.03399944305419922,-0.0800008773803711,-1.8560009002685547,3,-0.04185387608052249,1.828824145989415,33.07199859619141,3.164364144670233,32.391998291015625,-1.1654160138533716,32.01599884033203,-0.04185387608052249 3855,2022-05-27,34.52000045776367,34.74399948120117,33.85599899291992,33.93600082397461,201875.0,0.02033576822083938,-1.3870875120490576,1.2166670640313622,53.05491151589624,49.91025214929418,-1.34559693187434,-1.460438781101928,-1.121385454789639,-0.47524046989413904,15.443022670401987,0.9119987487792969,0.06330770653828921,1.4336004257202148,-0.1740748908741807,3.041275742314614,0.6297627674230171,2.2374380840174126,-3.604800872802734,93.54841545040235,35.12872497970508,0.8038376582971989,5,-1.7240009307861328,-1.7240009307861328,-0.6540002822875977,-0.768000602722168,-2.288002014160149,4,-0.1042873793085386,-1.0131569453550713,33.832000732421875,1.828824145989415,33.07199859619141,3.164364144670233,32.391998291015625,-0.1042873793085386 3856,2022-05-31,33.863998413085945,34.36800003051758,33.639999389648445,34.167999267578125,182250.0,-0.019003535225336043,1.0681766458954012,-0.5205497347999773,54.967931940673566,49.8321252335904,-0.748211330765443,-0.7808335163338853,-0.50721652898131,0.1298412289697808,14.55453417095357,0.8800010681152273,0.07789161763714247,0.7371984481811609,-0.9074443132809833,2.381841209643305,-0.08512293254991476,1.5595198289122365,-2.7956468322753985,74.53700152157461,14.087278091797401,0.8223213807310729,5,-1.0679988861084055,-1.0679988861084055,0.0020017623901296133,-0.1119985580444407,-1.9039993286132884,1,-0.08362860139926342,-1.3870875120490576,34.52000045776367,-1.0131569453550713,33.832000732421875,1.828824145989415,33.07199859619141,-0.08362860139926342 3857,2022-06-01,33.2239990234375,33.847999572753906,32.59999847412109,33.847999572753906,129500.0,-0.018899108777454154,3.0000000000000226,2.0526276163228907,56.045742085632796,50.63705498343849,-0.314339322719313,-0.10262087129595443,0.1027667421813021,0.7160868223237813,13.824190982952164,1.263999938964858,0.05725698763119169,0.06959915161132812,-1.5613777572966043,1.7005760605192641,-0.7458893028426417,0.8850876060652979,-2.0086215266113285,46.17560984175892,-19.260888040596804,0.8154884544539676,6,-0.42799949645996094,-0.42799949645996094,0.6240005493164062,0.5280008316040039,-0.9759979248046946,2,-0.036600037292731424,1.0681766458954012,33.863998413085945,-1.3870875120490576,34.52000045776367,-1.0131569453550713,33.832000732421875,-0.036600037292731424 3858,2022-06-02,33.895999908447266,33.895999908447266,32.98400115966797,33.45600128173828,124000.0,0.02022636963526603,3.145461796554624,-0.7051253836090428,52.88966608043265,51.12819607715796,-0.9971399104321819,-0.7553842586439501,-0.5827758334496451,0.00020868601058765535,13.404404408942682,0.9119987487792969,0.007567998608998039,0.7048000335693345,-0.9595798204496049,2.3691798875882704,-0.12738989344013163,1.5369899605788007,-2.539477532246096,60.44779970001988,-4.6334401377168675,0.832189927009468,6,-1.1000003814697266,-1.1000003814697266,-0.048000335693359375,-0.14400005340576172,-1.5040016174316406,3,-0.04909138155942272,3.0000000000000226,33.2239990234375,1.0681766458954012,33.863998413085945,-1.3870875120490576,34.52000045776367,-0.04909138155942272 3859,2022-06-03,33.54399871826172,34.023998260498054,33.352001190185554,33.647998809814446,143250.0,-0.010384741300929257,-1.7541137385187435,-0.23636458215928263,48.035708279635955,51.72852414205447,-0.5934166365038109,-0.3820145704901705,-0.2244429375460868,0.3064790051898427,12.223038459930684,0.6719970703125,-0.1363698227971426,0.32679882049560405,-1.3428214980163276,1.9964191390075392,-0.5080113387603618,1.1616089797515698,-2.0519772578605497,44.029841451719555,-17.69212169667835,0.8348101592559674,6,-0.5359992980957031,-0.7479991912841797,0.3040008544921875,0.20800113677978516,-1.2719993591308594,4,-0.027903560846721076,3.145461796554624,33.895999908447266,3.0000000000000226,33.2239990234375,1.0681766458954012,33.863998413085945,-0.027903560846721076 3860,2022-06-06,33.880001068115234,33.95199966430664,33.464000701904304,33.68000030517578,214625.0,0.010016764926436439,1.8372201337369427,-1.9230825661153792,50.788096113946445,52.152046979894095,-0.6181857836195235,-0.6226671684176921,-0.5487891126056681,-0.07133763380405611,10.91250392411991,0.48799896240233664,-0.12810060631123577,0.5820011138916001,-1.0493621704057858,2.213364398188986,-0.2336805282570893,1.3976827560402896,-2.2579004868820647,72.3982730311067,12.259889354169687,0.8156816421486928,6,-0.8640012741088867,-1.0840015411376953,-0.20000171661376953,-0.12800121307373047,-1.496002197265625,0,-0.05619838181628001,-1.7541137385187435,33.54399871826172,3.145461796554624,33.895999908447266,3.0000000000000226,33.2239990234375,-0.05619838181628001 3861,2022-06-07,33.62400054931641,33.90399932861328,33.360000610351555,33.54399871826172,152750.0,-0.007556095357970527,-1.428576294277884,0.4000076293654631,46.00001127068771,52.10502152294628,-0.12304218971532777,-0.4083977168911943,-0.2864459350513968,0.13301571755400943,11.352329221411363,0.5439987182617259,-0.08351286042314143,0.33920059204102415,-1.2762566673165878,1.9546578513986361,-0.46852803763778184,1.1469292217198301,-1.8770240120845223,71.91026887726292,15.640845123684585,0.8077286296788062,6,-0.29200077056885476,-0.8280010223388743,0.05599880218505149,0.12799930572509055,-0.6399993896484446,1,-0.04139906266273219,1.8372201337369427,33.880001068115234,-1.7541137385187435,33.54399871826172,3.145461796554624,33.895999908447266,-0.04139906266273219 3862,2022-06-08,33.136001586914055,33.439998626708984,32.68000030517578,33.391998291015625,179125.0,-0.014513411683021116,3.3182044779677917,-3.199885561701121,49.03100963237828,51.973715088718436,0.5381885207960266,0.1058189416403863,0.21112468426743192,0.5822281556065434,12.032964452595031,0.9440002441406321,0.14185977117302428,-0.16199836730957884,-1.7675373951624636,1.4435406605433059,-0.9647678812360212,0.6407711466168635,-1.2691441319233938,33.9287184130374,-22.010840125393926,0.802769513926443,6,0.5359973907470774,-0.34000205993651633,0.4959983825683665,0.6159982681274485,-0.07200241088866477,2,-0.03549017522095432,-1.428576294277884,33.62400054931641,1.8372201337369427,33.880001068115234,-1.7541137385187435,33.54399871826172,-0.03549017522095432 3863,2022-06-09,32.61600112915039,33.375999450683594,32.56800079345703,33.15999984741211,131875.0,-0.01569291504286452,-1.5249982118589513,2.1250223520295055,48.79459652585195,51.06751927168173,1.1026599016819532,0.7074560954327822,0.7072559440546584,1.062323767856853,12.334106986947129,0.8079986572265625,0.2745160480975528,-0.710798835754396,-2.2401819904619344,0.8185843189531425,-1.4754904131081688,0.05389274159937685,-0.6340579931113091,3.2967320877905735,-52.79012427018678,0.7646915773537699,6,1.039999008178711,0.17999839782714844,0.8979978561401367,1.1359987258911133,0.9039993286132812,3,-0.011282806529850364,3.3182044779677917,33.136001586914055,-1.428576294277884,33.62400054931641,1.8372201337369427,33.880001068115234,-0.011282806529850364 3864,2022-06-10,32.82400131225586,33.327999114990234,32.215999603271484,32.215999603271484,132875.0,0.006377243558517431,-2.6578828489685287,-1.1176528336816123,59.37500332614886,51.76975169504314,0.8232072936762265,0.48128709544607773,0.4907223991011733,0.8362998206331866,12.757258665773671,1.11199951171875,0.40310604000899275,-0.4755987167358384,-2.0211610072250394,1.0699635737533661,-1.248379861980439,0.2971824285087621,-0.7315759224102933,35.023138687093756,-24.851921904575256,0.7727811452446022,6,0.4679985046386719,-0.028001785278320312,0.6279983520507812,0.9279985427856445,0.5679969787597656,4,-0.013161193150419859,-1.5249982118589513,32.61600112915039,3.3182044779677917,33.136001586914055,-1.428576294277884,33.62400054931641,-0.013161193150419859 3865,2022-06-13,31.61599922180176,32.248001098632805,31.416000366210934,32.200000762939446,142000.0,-0.03680240196685136,1.4470530157047616,-0.9605261506801009,47.44898517743796,50.93431316579473,1.7611615619534184,1.5913062935291116,1.7012526413696882,2.0262239443730827,14.117384557676754,1.4080009460449254,0.4063356310950681,-1.5696007728576653,-3.2595414118441717,0.12033986612884107,-2.414571092350922,-0.7246304533644086,3.1280002593994105,8.038542564250658,-52.995256885838614,0.8449703194932535,6,1.1040000915527308,1.1800003051757777,1.5820007324218714,2.0680007934570277,1.2160015106201136,0,0.02074899270862618,-2.6578828489685287,32.82400131225586,-1.5249982118589513,32.61600112915039,3.3182044779677917,33.136001586914055,0.02074899270862618 3866,2022-06-14,31.06399917602539,31.79199981689453,30.78400039672852,31.52799987792969,223500.0,-0.01745951604767637,1.0322557076220766,0.7945196531508935,41.71658301405431,49.342184380063784,2.0944687186858673,2.037317214993351,2.226723225000498,2.5667161485830974,15.590290038232094,1.007999420166012,0.2373521500358322,-1.9880007743835435,-3.902312102511935,-0.07368944625515184,-2.9451564384477393,-1.0308451103193477,3.6134403228759737,10.542129740008557,-50.28738314501059,0.9571556640641953,6,1.3400001525878977,1.7000007629394531,2.086001396179199,2.5840015411376953,1.7439994812011648,1,0.04249290915005455,1.4470530157047616,31.61599922180176,-2.6578828489685287,32.82400131225586,-1.5249982118589513,32.61600112915039,0.04249290915005455 3867,2022-06-15,31.61599922180176,32.12799835205078,31.18400001525879,31.263999938964844,166750.0,0.017769767590078756,-2.6874997671689607,-0.7586179964648352,40.770806770208516,47.995644456705556,1.4420317389237063,1.3404489762444847,1.643229008555128,2.0029801148393425,17.23967114705459,1.0639991760253906,0.07096231667991759,-1.3004007339477504,-3.2183475195148112,0.617546051619307,-2.2593741267312772,-0.3414273411642199,2.9057027130126905,32.0987318187371,-23.335564381022003,0.9589733927835289,6,0.788000106811527,1.1480007171630824,1.5120010375976527,2.0320014953613246,1.2240009307861293,2,0.04326929312810912,1.0322557076220766,31.06399917602539,1.4470530157047616,31.61599922180176,-2.6578828489685287,32.82400131225586,0.04326929312810912 3868,2022-06-16,30.351999282836914,31.27199935913086,30.04800033569336,31.12800025939941,222000.0,-0.039979756138569855,1.300751825785796,-2.2045527204156836,29.265978291429064,45.91011890246034,2.4031664797239713,2.500800332870938,2.8779351562865187,3.2404937815039574,18.805678588875928,1.567998886108402,-0.11840701671378184,-2.4172005653381348,-4.640127298442664,-0.1942738322336055,-3.5286639318903994,-1.3057371987858701,4.020194590454103,9.268264032973883,-40.21161273948035,1.1114633665522655,6,1.648000717163086,2.0440006256103516,2.7760009765625,3.296001434326172,2.1520023345947266,3,0.08935160639391637,-2.6874997671689607,31.61599922180176,1.0322557076220766,31.06399917602539,1.4470530157047616,31.61599922180176,0.08935160639391637 3869,2022-06-17,30.77599906921387,31.1200008392334,30.215999603271484,30.351999282836914,548125.0,0.01396941870042534,-1.5977078902944335,-0.5463907896806741,26.968517748908454,43.263499084122785,1.7268290593462332,2.0196826640258116,2.4261275413278547,2.795397808958949,19.200105550564388,0.9040012359619141,-0.27824921591880525,-1.8912006378173807,-4.285678663637167,0.503277388002406,-3.0884396507272776,-0.6939616249074874,3.336743191821288,33.09084004806544,-10.367920388851218,1.1972390129098942,6,1.2000007629394496,1.6200008392333949,2.3520011901855433,2.872001647949215,1.9759998321533239,4,0.08916043252986405,1.300751825785796,30.351999282836914,-2.6874997671689607,31.61599922180176,1.0322557076220766,31.06399917602539,0.08916043252986405 3870,2022-06-21,31.38400077819824,31.520000457763672,30.70400047302246,31.23200035095215,129000.0,0.019755709883438666,2.849058471061368,0.3584917543117683,34.653494327885625,42.002774979367,0.8130351631360391,1.4800006138795787,1.7877831209998796,2.1788183225098585,18.644514665938576,0.8159999847412109,-0.4494174687187851,-1.278398990631107,-3.683259783108223,1.126461801846009,-2.4808293868696687,-0.075968594392549,2.4848569673164143,64.23085176035592,23.682812800178183,1.202430396238559,6,0.35999870300293324,1.011999130249027,1.7439994812011754,2.2639999389648473,1.8239994049072301,1,0.06398156586244719,-1.5977078902944335,30.77599906921387,1.300751825785796,30.351999282836914,-2.6874997671689607,31.61599922180176,0.06398156586244719 3871,2022-06-22,31.79999923706055,32.15999984741211,30.559999465942386,30.992000579833984,290000.0,0.013255112431404648,1.094241504309006,5.315765697937206,40.936872543283165,41.10342641391198,0.12414824235536415,1.1035709539117953,1.362671906658985,1.7483988169226556,17.777952442506916,1.600000381469723,-0.5454901063638857,-0.8516005516052196,-3.2705827657463225,1.5673816625358796,-2.0610916586757675,0.35789055546533177,1.8396070638648219,82.95451261451336,41.33715005592158,1.20949110707055,6,-0.08799934387207387,0.5960006713867152,1.3280010223388636,1.8480014801025355,0.8400001525878942,2,0.03245287799122343,2.849058471061368,31.38400077819824,-1.5977078902944335,30.77599906921387,1.300751825785796,30.351999282836914,0.03245287799122343 3872,2022-06-23,32.448001861572266,32.560001373291016,31.09600067138672,31.66399955749512,226375.0,0.02037744151127252,1.904759471922465,0.9703014937774921,40.75589567846696,40.210237430869206,-0.7059483314137402,0.48483694250195697,0.7134142578559519,1.0847428780751471,16.81134614413545,1.4640007019042969,-0.6967870274156454,-0.2063981056213393,-2.6242444018075233,2.211448190564848,-1.4153212537144313,1.0025250424717527,0.976108081439186,95.54142255347712,53.98004154725666,1.208923148093093,6,-0.7600021362304688,-0.052001953125,0.6799983978271484,1.1999988555908203,0.6959991455078125,3,0.011094575166449072,1.094241504309006,31.79999923706055,2.849058471061368,31.38400077819824,-1.5977078902944335,30.77599906921387,0.011094575166449072 3873,2022-06-24,32.487998962402344,33.416000366210945,32.391998291015625,32.50400161743164,538625.0,0.0012326521984531436,-8.845984558108896,-0.020411489795471614,42.9787290166406,38.38842917425718,-0.8560330184560563,0.4203988298316119,0.6491317994381589,1.0206076871429914,16.35942112793614,1.0240020751953196,-0.7908131054434833,-0.13720102310180948,-2.5479076800475653,2.2735056338439463,-1.342554351574691,1.0681523053710684,-2.4399986267089844,70.9999630451289,28.52184976349298,1.2053533284728788,6,-0.7559986114501918,-0.09199905395507812,0.6920013427734375,1.1600017547607422,0.23200225830078125,4,0.010834806741803593,1.904759471922465,32.448001861572266,1.094241504309006,31.79999923706055,2.849058471061368,31.38400077819824,0.010834806741803593 3874,2022-06-27,32.416000366210945,32.807998657226555,32.31999969482422,32.72800064086914,163000.0,-0.002216159766402437,1.0678083907832636,19.496781883193837,39.91179301799001,37.55096337876297,-0.9476513393271269,0.4014579727706149,0.7006657590555605,1.0610344026023526,17.064035800720852,0.48799896240233664,-0.8963942893180636,-0.1383996009826589,-2.4821168404773957,2.2053176385120743,-1.3102582207300273,1.0334590187647095,-2.300640029907232,64.98600543487339,25.206471318024263,1.1718586197473673,6,-0.6840000152587926,-0.02000045776367898,0.7639999389648366,1.2320003509521413,0.0,0,0.0027147473539772538,-8.845984558108896,32.487998962402344,1.904759471922465,32.448001861572266,1.094241504309006,31.79999923706055,0.0027147473539772538 3875,2022-06-28,30.920000076293945,33.639999389648445,30.8799991607666,32.472000122070305,381625.0,-0.04615005778061276,-2.382349331902847,4.974354742080322,34.08662676111513,36.70319046176972,0.49085791544963797,1.7011453563456058,2.1431795191572007,2.519125649314205,18.452349319631487,2.760000228881843,-1.0087533495279821,-1.454399871826169,-3.7139516413667693,0.8051518977144312,-2.5841757565964727,-0.3246239870558689,-0.7386269393920877,11.68833179444961,-23.03435481939141,1.129775884770301,6,0.9239997863769567,1.4759998321533203,2.311999797821045,2.7280006408691406,2.0319995880126953,1,0.05924963843961395,1.0678083907832636,32.416000366210945,-8.845984558108896,32.487998962402344,1.904759471922465,32.448001861572266,0.05924963843961395 3876,2022-06-29,31.03199958801269,31.78400039672852,30.399999618530273,30.91200065612793,427750.0,0.0036222351695469612,-1.4195796500751996,-0.077318897129758,37.04432400588273,36.28913682128908,0.41777546417645794,1.4399269750612014,1.9967190794720047,2.3703776624234685,20.094028204397464,1.3840007781982457,-1.2456256542477036,-1.2008004188537633,-3.421923971382437,1.0203231336749106,-2.3113621951180967,-0.09023864258942638,-0.7122814010009719,19.506173275571125,-14.68421777871946,1.110561776264337,6,0.8120002746582102,1.3640003204345739,1.7360000610351598,2.2040004730224645,2.176000595092777,2,0.07012118535646472,-2.382349331902847,30.920000076293945,1.0678083907832636,32.416000366210945,-8.845984558108896,32.487998962402344,0.07012118535646472 3877,2022-06-30,32.007999420166016,32.03200149536133,30.631999969482425,30.93600082397461,389875.0,0.03145140001001878,1.4999965940286446,8.933401150777517,46.45521400513401,38.19905190058963,-0.5551516342018736,0.3880521766785989,0.9772884248467193,1.385157912464777,20.80486509212841,1.4000015258789027,-1.270842583901569,-0.16400060653686666,-2.3369311419470336,2.0089299288733002,-1.2504658742419466,0.9224646611682168,-1.6079998016357422,49.62962701323889,11.055045803314634,1.0864652677050826,6,-0.07999992370605113,0.38800048828125,0.7600002288818359,1.2280006408691406,1.743999481201179,3,0.019745063138318253,-1.4195796500751996,31.03199958801269,-2.382349331902847,30.920000076293945,1.0678083907832636,32.416000366210945,0.019745063138318253 3878,2022-07-01,32.23199844360352,32.63199996948242,31.78400039672852,31.91200065612793,227000.0,0.00699822005421491,-1.9444516190987329,0.29850578966472563,46.554917750021026,40.37531856737992,-0.5413575761805944,0.03478176476306061,0.7120817870360199,1.1628559658998725,21.3854398056727,0.8479995727539027,-1.1883660101009035,0.14319849014282937,-1.873610242519824,2.1600072228054863,-0.8652058761884973,1.151602856474156,-1.8319988250732493,56.54317760772556,16.795655997718875,1.0084043663313282,7,-0.21199893951416726,0.1640014648437429,0.5360012054443288,1.0040016174316335,0.26399993896483664,4,0.028294943147018747,1.4999965940286446,32.007999420166016,-1.4195796500751996,31.03199958801269,-2.382349331902847,30.920000076293945,0.028294943147018747 3879,2022-07-05,32.60800170898437,32.751998901367195,31.215999603271484,31.86400032043457,305500.0,0.011665527535897002,1.976755017437868,2.3250204147319122,56.39176841445497,42.79068235477651,-0.7042186305024245,-0.43736329424404374,0.30561174917907863,0.7800235090238701,22.282017478764832,1.5359992980957102,-1.1240027442607285,0.5660016059875446,-1.34952335723586,2.4815265692109527,-0.39176087562415773,1.5237640875992469,-2.0784020996093666,68.1482174824994,23.382208968649103,0.9577624816117033,7,-0.5880022048950124,-0.21200180053710227,0.15999794006348367,0.6279983520507884,0.39999771118164773,1,0.003434724786827381,-1.9444516190987329,32.23199844360352,1.4999965940286446,32.007999420166016,-1.4195796500751996,31.03199958801269,0.003434724786827381 3880,2022-07-06,31.97599983215332,32.74399948120117,31.535999298095703,32.49599838256836,236000.0,-0.019381803352178872,1.3779513664002763,-0.6989214783975292,55.81632918687852,44.44395531517599,0.02300905761236649,0.047096495919568326,0.9100067949022588,1.4049007007662198,23.227047323390927,1.2080001831054688,-0.8420704770444587,0.029199790954589133,-1.6798299679637267,1.738229549872905,-0.825315088504567,0.8837146704137453,-1.3219842315673809,67.00683223517466,17.1718180024912,0.8545148794591575,7,0.043999671936035156,0.4200000762939453,0.7039995193481445,1.260000228881836,1.3439998626708984,2,0.013760337014237178,1.976755017437868,32.60800170898437,-1.9444516190987329,32.23199844360352,1.4999965940286446,32.007999420166016,0.013760337014237178 3881,2022-07-07,32.23199844360352,32.28799819946289,31.64800071716309,32.2239990234375,175375.0,0.008005961120652216,9.66671964904467,-0.015383543203414623,54.08270924388956,45.92471237800073,-0.18468807818776867,-0.3357484526626493,0.6004374805210588,1.1499637601013646,24.123162417129546,0.6399974822998011,-0.5488060761370619,0.3547985076904361,-1.170094654835573,1.8796916702164452,-0.4076480735725667,1.1172450889534424,-1.4585434914550817,75.47166416252063,22.426783439429343,0.7624465812630052,7,-0.21199893951416726,-0.02399826049805398,0.5640010833740163,1.0040016174316335,1.664001464843743,3,0.022338088094751685,1.3779513664002763,31.97599983215332,1.976755017437868,32.60800170898437,-1.9444516190987329,32.23199844360352,0.022338088094751685 3882,2022-07-08,31.959999084472656,32.375999450683594,31.86400032043457,32.01599884033203,193500.0,-0.008438799089879101,-3.129070464998231,-7.000476871715289,62.27106067156022,48.0683047841029,0.0120785323847592,-0.16481998130606357,0.8470967743328401,1.4118736404354948,24.409832187609087,0.5119991302490234,-0.3702175802239154,0.14159927368164205,-1.265023857266712,1.5482224046299997,-0.5617122917925386,0.8449108391558227,-1.071882354824215,48.437488358462275,-9.725767086514082,0.7033115654741788,7,0.06000041961669922,0.07600021362304688,0.8360004425048828,1.2760009765625,1.9760017395019531,4,0.03904884650760643,9.66671964904467,32.23199844360352,1.3779513664002763,31.97599983215332,1.976755017437868,32.60800170898437,0.03904884650760643 3883,2022-07-11,32.248001098632805,32.36800003051758,31.47200012207031,31.631999969482425,172125.0,0.00901132735952026,1.0934601929633097,-11.000068119890818,61.47133344610145,50.463809276115285,-0.35039511706678894,-0.5078425687296964,0.5345156457800755,1.1172704755514715,24.72599293274763,0.8959999084472692,-0.2725945279635127,0.44800128936766725,-0.923890543625518,1.8198931223608525,-0.2379446271289254,1.13394720586426,-1.2498090625843652,67.18762805691175,5.611104222472285,0.6859459164965931,7,-0.22800159454344993,-0.21200180053710227,0.5479984283447337,0.9879989624023509,1.9039993286132812,0,0.046638481502599305,-3.129070464998231,31.959999084472656,9.66671964904467,32.23199844360352,1.3779513664002763,31.97599983215332,0.046638481502599305 3884,2022-07-12,32.391998291015625,32.95199966430664,32.15999984741211,32.31999969482422,138500.0,0.004465305987257695,-3.0408330089529,0.1168806237266324,58.4677242329184,53.172820106315655,-0.5566977706955853,-0.7229287078166564,0.36220565308668284,0.9599059567617019,24.515950661589024,0.7919998168945312,-0.21546931154967552,0.6135986328125007,-0.7028931966188949,1.9300904622438964,-0.044647281903195335,1.2718445475281968,-1.2881339608231848,62.16205766896159,0.8832309895427812,0.6582459147156973,7,-0.715998649597168,-0.3559989929199219,0.40400123596191406,0.8440017700195312,1.2639999389648438,1,0.0032106722968547885,1.0934601929633097,32.248001098632805,-3.129070464998231,31.959999084472656,9.66671964904467,32.23199844360352,0.0032106722968547885 3885,2022-07-13,32.27199935913086,32.416000366210945,31.88800048828125,32.040000915527344,217625.0,-0.003704585645092795,1.0307669735538727,3.2222634311751617,54.17256249806093,55.075957716557674,-0.2511617427452819,-0.5810550212398233,0.4653246249620224,1.0628938693446628,23.75181968669183,0.5279998779296946,-0.1892748352625162,0.4607996940612793,-0.8712518265609575,1.7928512146835196,-0.20522606624984263,1.1268254543723977,-1.06668962656018,54.05401922298728,-4.297791726615799,0.6660257603111197,7,-0.4799995422363281,-0.2719993591308594,0.630000114440918,0.9640007019042969,1.552001953125,2,0.022806150088340083,-3.0408330089529,32.391998291015625,1.0934601929633097,32.248001098632805,-3.129070464998231,31.959999084472656,0.022806150088340083 3886,2022-07-14,32.38399887084961,32.38399887084961,31.73600006103516,31.959999084472656,128625.0,0.0034704856824143704,2.0565996995024527,1.8275975467385763,49.37497019764919,55.40037507128157,-0.16898208996852304,-0.620928331553813,0.3389460001712905,0.9252925576496551,22.55895715268835,0.6479988098144496,-0.13063980572790967,0.5067992210388184,-0.7999352668845674,1.8135337089622006,-0.14656802292287097,1.1601664650005112,-1.0813015519958178,61.62155613921596,7.644584015085904,0.6533672439616914,7,-0.2999992370605469,-0.40799903869628906,0.522000789642334,0.5160007476806641,0.6319999694824219,3,0.028903188506999022,1.0307669735538727,32.27199935913086,-3.0408330089529,32.391998291015625,1.0934601929633097,32.248001098632805,0.028903188506999022 3887,2022-07-15,32.98400115966797,33.27199935913086,32.263999938964844,32.95199966430664,195250.0,0.018527739307650837,2.3157990500868975,0.07547526293533904,54.36621629063693,56.26829713135002,-0.6883683971871335,-1.1733465941002805,-0.2563804635632323,0.2946146137192116,21.40695058103581,1.0079994201660156,0.14163106163316996,1.038401412963868,-0.35134288821945603,2.428145714147192,0.3435292623722077,1.7332735635555316,-1.58781175798239,84.00009324819494,30.847240476607162,0.6948721505916623,7,-0.7400016784667969,-1.1400012969970668,0.07999849319458008,-0.08400154113769531,-0.9039993286132741,4,0.02764973067895915,2.0565996995024527,32.38399887084961,1.0307669735538727,32.27199935913086,-3.0408330089529,32.391998291015625,0.02764973067895915 3888,2022-07-18,33.06399917602539,33.74399948120117,32.87200164794922,32.98400115966797,242125.0,0.0024253581598596696,-4.736883713342786,2.499821194421266,55.6961923444494,56.19101090134939,-0.712905429025902,-1.0959403321626517,-0.34640873755959234,0.20351074801466496,19.313387933540664,0.8719978332519531,0.3907294418898992,0.9827994346618638,-0.27523633436572226,2.2408352036894463,0.3537815501480708,1.6118173191756568,-1.5780573748212987,66.13543319053538,13.881265791057842,0.6290178845137917,7,-0.45599937438964844,-1.167999267578125,0.1700000762939453,-0.1639995574951172,-0.9599990844726634,0,0.026373145102831508,2.3157990500868975,32.98400115966797,2.0565996995024527,32.38399887084961,1.0307669735538727,32.27199935913086,0.026373145102831508 3889,2022-07-19,33.52000045776367,34.40800094604492,32.639999389648445,33.40800094604492,250375.0,0.01379147390219293,-1.1456295397834428,1.4000286109389157,77.96901872098506,58.65242084958345,-1.1465019501783473,-1.4080172856625026,-0.8029638959585625,-0.2578640647126704,17.322633941895912,1.7680015563964773,0.4999192650587183,1.301600646972659,0.04439170753646948,2.5588095864088487,0.6729961772545607,1.930205116690754,-1.8985751957597543,66.76645979935722,8.993468120319434,0.6286044697180949,7,-0.5799999237060547,-1.2919998168945312,-0.29400062561035156,-0.6200008392333984,-1.4000015258788991,1,0.018854414106549866,-4.736883713342786,33.06399917602539,2.3157990500868975,32.98400115966797,2.0565996995024527,32.38399887084961,0.018854414106549866 3890,2022-07-20,33.391998291015625,33.959999084472656,32.98400115966797,33.43199920654297,257500.0,-0.0038186803400952485,-1.2803818283911335,-0.3571525885558583,75.30013932959035,61.009913081327994,-0.8901233398777393,-1.1824948815814622,-0.6525136560441567,-0.13795041015851695,15.765230031287658,0.9759979248046875,0.5967489772519805,1.0731986045837374,-0.22353713153147936,2.3699343406989506,0.42483073652613257,1.7215664726413458,-1.5476469742884262,61.97596113350146,-0.6111901842928731,0.6483678680576073,7,-0.4519977569580078,-1.1639976501464844,-0.34799861907958984,-0.49199867248535156,-0.55999755859375,2,0.007906083866681124,-1.1456295397834428,33.52000045776367,-4.736883713342786,33.06399917602539,2.3157990500868975,32.98400115966797,0.007906083866681124 3891,2022-07-21,32.832000732421875,33.215999603271484,32.31999969482422,33.192001342773445,163500.0,-0.01677041169304394,3.3921872954728203,8.999809269502371,59.69869466984199,60.72409463669263,-0.26380710739726965,-0.5704662829672742,-0.12846681577498487,0.39363112849967763,14.72171731184037,1.0719985961914062,0.556832948550543,0.46160097122192667,-0.8303340937323824,1.7535360361762358,-0.18436656125522433,1.1075685036990812,-0.782557445349255,26.49256187759881,-36.17489182427917,0.6459675324771537,7,0.10799980163574219,-0.6040000915527344,-0.07400131225585938,0.06799888610839844,-0.7600021362304616,3,0.030214441937873593,-1.2803818283911335,33.391998291015625,-1.1456295397834428,33.52000045776367,-4.736883713342786,33.06399917602539,0.030214441937873593 3892,2022-07-22,32.807998657226555,33.240001678466804,32.45600128173828,32.832000732421875,133500.0,-0.0007310573422233402,-1.1538566338294054,0.06667231806046008,57.114619849975334,60.240015348234174,-0.11942516027680483,-0.5461106909049391,-0.10868190059660066,0.3831687333720524,14.08174065424469,0.7840003967285227,0.5702743162339701,0.4195990562438894,-0.8868382712319374,1.7260363837197126,-0.23361960749402044,1.0728177199818028,-0.5698707574361492,23.3715838109311,-38.41527655712123,0.6532186637379118,7,0.26400184631348367,-0.5799980163574148,-0.2239990234374929,0.06000137329102273,-1.1039981842040945,4,0.006339922933996434,3.3921872954728203,32.832000732421875,-1.2803818283911335,33.391998291015625,-1.1456295397834428,33.52000045776367,0.006339922933996434 3893,2022-07-25,32.84000015258789,33.248001098632805,32.67200088500977,33.07199859619141,105250.0,0.0009754174796117177,-1.0281805543429356,9.665766052127124,53.13172643777133,59.64712670432895,-0.06550951826866935,-0.580132720397323,-0.11779367054069922,0.33391118159102007,14.316654363599083,0.5760002136230327,0.5879741453003291,0.43400049209594727,-0.887483969367608,1.7554849535595025,-0.22674173863583036,1.094742722827725,-0.5200004577636719,24.904221559238305,-34.58762619445562,0.6607422307317772,7,0.23200035095214844,-0.61199951171875,-0.2560005187988281,0.0279998779296875,-1.8560009002685547,0,-0.023142457917233128,-1.1538566338294054,32.807998657226555,3.3921872954728203,32.832000732421875,-1.2803818283911335,33.391998291015625,-0.023142457917233128 3894,2022-07-26,32.50400161743164,32.71200180053711,32.352001190185554,32.71200180053711,105000.0,-0.010231380438339377,2.4615412830575556,0.8965585280431184,57.74650725078109,60.044231676853414,0.32189856184161414,-0.25002207910833363,0.19485026356248625,0.6371122509808629,14.61911520125614,0.48799896240233664,0.5601789963524411,0.09360189437866495,-1.2286085970583471,1.415812385815677,-0.5675033513398446,0.754707140097171,1.9039993286132812,11.219633602843345,-45.36681188118179,0.6611052457185069,7,0.5679988861083984,-0.1920013427734375,-0.3060016632080078,-0.004001617431640625,-2.296001434326172,1,-0.012306224033178603,-1.0281805543429356,32.84000015258789,-1.1538566338294054,32.807998657226555,3.3921872954728203,32.832000732421875,-0.012306224033178603 3895,2022-07-27,32.751998901367195,32.928001403808594,32.263999938964844,32.560001373291016,180000.0,0.007629746234154577,1.441170489527162,-0.9230642262407267,57.64707070321741,60.96335395524988,0.16667748490170453,-0.3728496284097744,-0.09112301100584119,0.36368578295790144,13.715075265519856,0.66400146484375,0.5279622334228549,0.24999923706055682,-0.8768716684702582,1.3768701425913754,-0.31343621570485425,0.8134346898259643,1.614882049560542,49.59333204109432,-4.414063047533595,0.563435452765409,7,0.5840015411376882,-0.34799861907959695,-0.5659990310669016,-0.2519989013671946,-2.727998733520515,2,-0.019296531225031277,2.4615412830575556,32.50400161743164,-1.0281805543429356,32.84000015258789,-1.1538566338294054,32.807998657226555,-0.019296531225031277 3896,2022-07-28,33.20800018310547,33.2239990234375,32.59199905395508,32.751998901367195,148250.0,0.01392285347564659,1.5901693166361803,2.3750372533824824,67.41073139164081,62.41274452202809,-0.17896759316383282,-0.6930024282274303,-0.5754264288464981,-0.11701180468836014,12.478914959083818,0.6319999694824219,0.5276311510110858,0.5972004890441909,-0.33553947674695905,1.5299404548353408,0.13083050614861236,1.0635704719397694,1.0747655273437502,95.9348710990509,39.52004395492459,0.46636998289557524,7,0.12800025939941406,-0.8039999008178711,-1.13800048828125,-0.7080001831054688,-4.176000595092777,3,-0.011322556269885875,1.441170489527162,32.751998901367195,2.4615412830575556,32.50400161743164,-1.0281805543429356,32.84000015258789,-0.011322556269885875 3897,2022-07-29,32.639999389648445,33.279998779296875,32.52000045776367,33.05599975585937,196625.0,-0.0171043360131633,-1.3170743053859484,-0.9122789405879133,55.07244373714135,62.34343912121608,0.3744861504967858,-0.07929142257387412,-0.06199633786605574,0.4243996491098656,11.416371936435537,0.7599983215332031,0.560173933500856,-0.002400302886954364,-0.8909273527275232,0.8861267469536145,-0.44666382780724234,0.4418632220333336,1.562015689941397,37.00786219015006,-17.298887575069877,0.4442635249202848,7,0.6960010528564382,-0.23599910736084695,-0.5859994888305735,-0.1399993896484446,-3.903999328613285,4,-0.017401985419067456,1.5901693166361803,33.20800018310547,1.441170489527162,32.751998901367195,2.4615412830575556,32.50400161743164,-0.017401985419067456 3898,2022-08-01,33.14400100708008,33.240001678466804,32.088001251220696,32.464000701904304,157750.0,0.015441226312996603,1.6421978214269985,-1.6346146792356329,58.90154132089223,60.22483052120577,-0.13072043690763735,-0.5391050590467756,-0.5825677848120634,-0.080410103226086,11.002544452959672,1.152000427246108,0.6358562239306735,0.4560011863708482,-0.4374390919332143,1.349441464674907,0.009281047218820504,0.9027213255228759,0.9804934668847665,88.59076726138098,33.82037732486175,0.44672013915202957,8,-0.12000083923339844,-0.7400007247924805,-1.1020011901855469,-0.6440010070800781,-3.5840015411376918,0,-0.043446792490442254,-1.3170743053859484,32.639999389648445,1.5901693166361803,33.20800018310547,1.441170489527162,32.751998901367195,-0.043446792490442254 3899,2022-08-02,32.720001220703125,33.248001098632805,32.416000366210945,33.240001678466804,147875.0,-0.012792655487983473,2.10448441025133,-0.7647062123439244,54.94701298832592,57.96337203884305,0.18759293610467154,-0.11202806899645879,-0.1649321891313491,0.33532605104117863,10.145455474218599,0.8320007324218608,0.6249784490921542,0.026401424407957563,-0.8663313368012382,0.9191341856171569,-0.41996495619664387,0.472767805012559,1.2823036598970674,53.02024161932982,-1.764724316219727,0.44636638060459893,8,-0.03600120544433594,-0.31600093841552734,-0.656001091003418,-0.220001220703125,-3.5920009613037145,1,-0.05305629289785474,1.6421978214269985,33.14400100708008,-1.3170743053859484,32.639999389648445,1.5901693166361803,33.20800018310547,-0.05305629289785474 3900,2022-08-03,32.416000366210945,32.98400115966797,31.93600082397461,32.50400161743164,266875.0,-0.00929097931389522,1.0,0.16923302644608312,50.338998529888435,56.92340580107043,0.378379793694279,0.2388738626637874,0.1721106806922137,0.6403248120367522,9.43021049442506,1.0480003356933594,0.5892287364703535,-0.2995994567870994,-1.1378994508848237,0.5387005373106248,-0.7187494538359616,0.1195505402617627,1.4714462966264747,35.71430598800578,-17.453811255495033,0.4191499970488616,8,0.19199943542479758,-0.01200008392334695,-0.3520002365112376,0.0839996337890554,-2.808000564575199,2,-0.06811451623152742,2.10448441025133,32.720001220703125,1.6421978214269985,33.14400100708008,-1.3170743053859484,32.639999389648445,-0.06811451623152742 3901,2022-08-04,32.95199966430664,33.423999786376946,32.0,32.423999786376946,287250.0,0.016535022582687242,-1.0697679576390904,-5.999913303568124,49.65634148079994,56.09470820449539,-0.1551201194396583,-0.2534115864404427,-0.34121649170138113,0.11803062602801617,8.479279299638783,1.423999786376946,0.40404596239558543,0.20039978027343608,-0.6118929053001878,1.0126924658470635,-0.20574656251337586,0.606546123060248,0.7793313314217514,68.27953956982113,18.22611613441528,0.4061463427868135,8,-0.2719993591308594,-0.547999382019043,-0.8319997787475586,-0.4519996643066406,-2.944000244140625,3,-0.0888565041966648,1.0,32.416000366210945,2.10448441025133,32.720001220703125,1.6421978214269985,33.14400100708008,-0.0888565041966648 3902,2022-08-05,33.20800018310547,33.464000701904304,32.38399887084961,32.768001556396484,268750.0,0.007768891763983765,1.268912209840461,0.8333309250642895,51.4900752438854,55.912302516285834,-0.3893586539375775,-0.43333859984998924,-0.5832241269094993,-0.12723558414347735,7.562539987654368,1.0800018310546946,0.23894747515997494,0.39400024414062784,-0.35122119994471035,1.139221688225966,0.021389522097955194,0.7666109661833005,0.3797043988826232,83.24603800716964,33.77169454555851,0.3726107220426708,8,-0.5079994201660156,-0.6879997253417969,-1.0880002975463867,-0.7080001831054688,-4.687999725341797,4,-0.1257528478699934,-1.0697679576390904,32.95199966430664,1.0,32.416000366210945,2.10448441025133,32.720001220703125,-0.1257528478699934 3903,2022-08-08,33.751998901367195,34.535999298095696,33.23199844360352,33.23199844360352,251625.0,0.016381556108834516,-4.015383486776896,1.181822910796494,52.35770680961963,55.31354691171234,-0.8832710727025415,-0.9052995150247725,-1.1285419421839293,-0.6673189284536889,6.508471778223235,1.3279991149902273,0.21988660208403843,0.8627990722656307,0.05698818285097218,1.6686099616802892,0.45989362755830143,1.26570451697296,-1.8159980773925852,69.84612089076214,21.62722012656343,0.40290544470732914,8,-0.5159988403320384,-0.8759994506836009,-1.5899991989135813,-1.2519989013671946,-5.407999038696296,0,-0.14861338598019602,1.268912209840461,33.20800018310547,-1.0697679576390904,32.95199966430664,1.0,32.416000366210945,-0.14861338598019602 3904,2022-08-09,32.49599838256836,33.59199905395508,32.40800094604492,33.59199905395508,192625.0,-0.03721262620531662,1.1605791653614563,-2.107691743388475,42.59259376062398,53.640827251424184,0.4151301721460712,0.37828688584184533,0.08701655801228014,0.5785630645550697,5.762552721759278,1.3439979553222727,0.1875401683169997,-0.3984014511108427,-1.191951815280433,0.39514891305874755,-0.7951766331956378,-0.0016262690260475665,-0.50799758911133,21.5383802785905,-23.91008495052007,0.3967751820847967,8,0.7400016784667969,0.3800010681152344,-0.28799867630004883,0.004001617431640625,-4.599998474121094,1,-0.0903495526452548,-4.015383486776896,33.751998901367195,1.268912209840461,33.20800018310547,-1.0697679576390904,32.95199966430664,-0.0903495526452548 3905,2022-08-10,33.007999420166016,33.29600143432617,32.7760009765625,32.880001068115234,186125.0,0.015755818041654823,-2.0952543142597637,-0.11678674602345898,51.46665479872717,51.869263185544895,-0.06340616028131052,-0.07984121075762829,-0.48249050907500646,0.04654433015519999,4.743254150071373,0.8000030517578125,0.1857237286262574,0.07679958343506144,-0.6615653339173448,0.8151645007874677,-0.29238287524114526,0.44598204211126813,-0.9690386566162132,39.74762220647818,-7.764090957184024,0.3691824586762036,8,0.22800064086914062,-0.003999710083014918,-0.7999997138977051,-0.5079994201660156,-4.840000152587891,2,-0.11754723790973365,1.1605791653614563,32.49599838256836,-4.015383486776896,33.751998901367195,1.268912209840461,33.20800018310547,-0.11754723790973365 3906,2022-08-11,33.31999969482422,33.863998413085945,33.2239990234375,33.312000274658196,93250.0,0.009452262486032037,-5.95644241733189,0.0624962746617948,54.071253765859744,51.75801985540249,-0.39990259028784436,-0.33531500977592543,-0.8284088503694633,-0.2928041628425646,3.741991954397222,0.855998992919929,0.20066924908029904,0.3419998168945284,-0.36845587431363924,1.052455508102696,-0.013228028709555417,0.6972276624986122,-1.2310981605834996,43.494453445458134,-6.778735294746696,0.35522784560408244,8,-0.0839996337890625,-0.31599998474121804,-1.1119999885559082,-0.9239997863769531,-4.728000640869141,3,-0.11140455963944917,-2.0952543142597637,33.007999420166016,1.1605791653614563,32.49599838256836,-4.015383486776896,33.751998901367195,-0.11140455963944917 3907,2022-08-12,33.895999908447266,33.919998168945305,32.68000030517578,33.34400177001953,151750.0,0.017286921335492034,3.1333630034651216,69.00476871715378,57.72833462127745,51.62766355544529,-0.8705505347235771,-0.8848542855054617,-1.4117010250532402,-0.8831173775127041,3.4909727521152885,1.2399978637695241,0.21572305446476037,0.8724000930786104,0.05179048933823083,1.69300969681899,0.46209529120842063,1.2827048949488002,-1.7581564189294454,69.92481742142064,15.76339707354144,0.4103048018701896,8,-0.6599998474121094,-0.8920001983642649,-1.7820000648498535,-1.5,-5.3600006103515625,4,-0.11470381457348056,-5.95644241733189,33.31999969482422,-2.0952543142597637,33.007999420166016,1.1605791653614563,32.49599838256836,-0.11470381457348056 3908,2022-08-15,33.93600082397461,34.023998260498054,33.248001098632805,33.88800048828125,160875.0,0.001180107258537566,5.9286942897525785,0.08695742313566408,60.95470107518851,52.295184453985584,-0.878807702379568,-0.9024463383136521,-1.4803433434582018,-0.9327454281358456,3.6946396588724477,0.7759971618652486,0.153865254326071,0.8688009262084933,-0.047883571749054,1.7854854241660405,0.4104586772297196,1.3271431751872669,-1.7501942182852304,94.55460502709909,33.51712066970032,0.45834224897877296,8,-0.7000007629394531,-0.9320011138916087,-1.90800142288208,-1.5400009155273438,-5.424001693725586,0,-0.1595945377978869,3.1333630034651216,33.895999908447266,-5.95644241733189,33.31999969482422,-2.0952543142597637,33.007999420166016,-0.1595945377978869 3909,2022-08-16,34.15200042724609,34.38399887084961,33.62400054931641,33.832000732421875,135250.0,0.006364910361473131,-1.0652126589889186,6.666613685130584,60.7626103674751,53.45336354705076,-0.9725952708001486,-1.1264226941746145,-1.7117171524319161,-1.1452065976271726,3.4254316867603474,0.759998321533196,0.19552787324081322,1.0532005310058494,0.03305942927590877,2.07334163273579,0.5431299801408755,1.5632710818708233,-1.9191899677085829,86.38505640339072,22.912680895521774,0.5100705508649704,8,-0.8840007781982351,-1.016000747680657,-2.1240010261535573,-1.756000518798821,-5.583999633789055,1,-0.1700632610657158,5.9286942897525785,33.93600082397461,3.1333630034651216,33.895999908447266,-5.95644241733189,33.31999969482422,-0.1700632610657158 3910,2022-08-17,33.65599822998047,33.95199966430664,33.240001678466804,33.919998168945305,147875.0,-0.014523371722316769,3.34141235578708,-0.8250005960470123,53.42296464180123,53.87187723160646,-0.3153659042168684,-0.64257325800736,-1.2480017497966287,-0.647875571715602,2.987643933974516,0.9119987487792827,0.16890375023186266,0.5439983367919936,-0.4986993038316072,1.5866959774155944,0.0226495164801932,1.065347157103794,-1.3771239936718018,57.27692173371869,-2.0028650959583842,0.5213488203117989,8,-0.1959991455078125,-0.5199985504150391,-1.7999987602233887,-1.2599983215332031,-5.247997283935547,2,-0.1711432916704353,-1.0652126589889186,34.15200042724609,5.9286942897525785,33.93600082397461,3.1333630034651216,33.895999908447266,-0.1711432916704353 3911,2022-08-18,33.82400131225586,33.944000244140625,33.43199920654297,33.65599822998047,185375.0,0.004991772376720993,1.5098031882567435,-0.6363754587752678,59.635418768607,54.77691540101998,-0.38740758620806304,-0.7720299986976897,-1.4387521754450248,-0.8148368062211375,3.1190248645020864,0.5120010375976562,0.2000259688998085,0.6624013900756864,-0.4179134265718645,1.7427162067232373,0.12224398175190743,1.2025587983994654,-1.4999845747114549,67.1362658470135,4.831064930848569,0.5401574083237761,8,-0.3520011901855469,-0.6880016326904297,-1.9280014038085938,-1.4280014038085938,-5.392002105712891,3,-0.16721859700934694,3.34141235578708,33.65599822998047,-1.0652126589889186,34.15200042724609,5.9286942897525785,33.93600082397461,-0.16721859700934694 3912,2022-08-19,33.01599884033203,33.687999725341804,32.928001403808594,33.687999725341804,128750.0,-0.023888435447495526,1.2618967875976823,-3.999931881655772,49.00742882801763,54.40466229195309,0.4363859786281381,0.05518359846966803,-0.6476230351095609,-0.006137289310174765,3.4495372942994207,0.8959999084472656,0.2673566822040456,-0.15600109100341797,-1.225937941695193,0.913935759688357,-0.6909695163493055,0.37896733434246954,-0.6477424515765975,6.04379049520411,-50.74971237535807,0.5349684253458866,8,0.3800010681152344,0.220001220703125,-0.9859991073608398,-0.6199989318847656,-5.495998382568359,4,-0.1339956367145445,1.5098031882567435,33.82400131225586,3.34141235578708,33.65599822998047,-1.0652126589889186,34.15200042724609,-0.1339956367145445 3913,2022-08-22,32.080001831054695,32.84000015258789,31.920000076293945,32.84000015258789,147125.0,-0.028349801373688255,1.4210581792811288,1.1309483937988318,45.402307670384204,54.71685272637089,1.2407460240693737,0.9816540047363631,0.2770401177380464,0.9114531404095132,4.146611659143475,1.095998764038086,0.28023818908481957,-1.0539981842040973,-2.2229823794703307,0.11498601106213968,-1.638490281837214,-0.4695060865709806,2.4559974670410014,6.493580886252122,-48.67965981690345,0.5844920976331185,8,1.0719976425170827,1.1479978561401296,-0.03600215911865945,0.315998077392571,-4.22400093078614,0,-0.1104738881133186,1.2618967875976823,33.01599884033203,1.5098031882567435,33.82400131225586,3.34141235578708,33.65599822998047,-0.1104738881133186 3914,2022-08-23,32.10400009155273,32.215999603271484,31.86400032043457,32.0,158250.0,0.0007480754092352715,1.1463428817324355,-0.13684252794522078,47.664670043166474,54.294409975753034,1.2910644201408488,0.9762025376329078,0.23504768963504574,0.8756433215526656,4.558403220294173,0.35199928283691406,0.2624847299461379,-1.009999847412118,-2.2366333260845437,0.21663363126030788,-1.6233165867483308,-0.396683108075905,2.3796792221069367,11.494245523712268,-44.23440641493628,0.6133167393362136,8,1.0199995040893626,1.0959997177124094,0.14799976348877664,0.29199981689453836,-4.832000732421868,1,-0.11188639892412777,1.4210581792811288,32.080001831054695,1.2618967875976823,33.01599884033203,1.5098031882567435,33.82400131225586,-0.11188639892412777 3915,2022-08-24,32.11999893188477,32.327999114990234,31.76799964904785,32.136001586914055,127000.0,0.0004983441404939892,1.8000133515168277,-0.15387154751848883,43.24675131656524,53.091687481386984,1.26934077979908,0.95962884237872,0.2398130649442507,0.8603242929975252,5.185822739042281,0.5599994659423828,0.19315567140041878,-0.9624010086059513,-2.2588750191464584,0.33407300193455214,-1.6106380138762049,-0.31416400333569783,2.2588932220458844,16.17643320644008,-36.3963367368833,0.6482370052702522,8,0.9560003280639577,1.0320005416870046,0.4640016555786062,0.2760009765624929,-4.791999816894538,2,-0.11058525082644866,1.1463428817324355,32.10400009155273,1.4210581792811288,32.080001831054695,1.2618967875976823,33.01599884033203,-0.11058525082644866 3916,2022-08-25,32.832000732421875,33.38399887084961,31.920000076293945,32.439998626708984,210875.0,0.02216693101537781,-1.0446921867924026,-24.496066746148095,47.15841014422727,51.917251428381405,0.537344116391985,0.2297955333348085,-0.42492754975433655,0.14190861175799796,5.291095645311246,1.463998794555664,0.30481981103261546,-0.23159923553466655,-1.5313051656867245,1.0681066946173914,-0.8814522006106955,0.4182537295413624,1.3902378712158168,55.416720890334204,6.446155154148286,0.6498529650760286,8,0.24399852752685547,0.31999874114990234,-0.2480001449584961,-0.4360008239746094,-5.432001113891602,3,-0.1347465791814575,1.8000133515168277,32.11999893188477,1.1463428817324355,32.10400009155273,1.4210581792811288,32.080001831054695,-0.1347465791814575 3917,2022-08-26,32.07199859619141,32.79199981689453,31.983999252319336,32.79199981689453,189000.0,-0.023148212697252757,1.2444422074344086,-1.8367279415342215,37.7049308475295,49.33394362530818,1.1302613304054319,0.9961349990878503,0.35668357043999066,0.8856473774650553,5.486917288273235,0.8480014801025391,0.29723740641639296,-0.9632013320922752,-2.3252101606917677,0.3988074965072208,-1.644205746392025,-0.2821969177925254,2.0029856701708866,18.811825095102353,-26.38137802206629,0.6810044142997473,8,1.0040006637573171,1.080000877380364,0.5120019912719656,0.32400131225585227,-3.511999130249027,4,-0.11349462300365332,-1.0446921867924026,32.832000732421875,1.8000133515168277,32.11999893188477,1.1463428817324355,32.10400009155273,-0.11349462300365332 3918,2022-08-29,31.70400047302246,32.248001098632805,31.47200012207031,31.60000038146973,186500.0,-0.011474125070978669,-3.3111092273130813,-0.14444432670707064,43.33784392166398,47.397858464662505,1.283308075884328,1.3183109761270089,0.7832087679698958,1.2437632993762762,5.655990913710459,0.7760009765624964,0.23261674127704168,-1.2591994285583468,-2.743726464468594,0.22532760735189683,-2.0014629465134703,-0.5169359106032232,2.2325647163009705,12.133917509112946,-34.562212917777096,0.7422635179551219,8,1.0079994201660156,1.2999992370605398,0.9460000991821289,0.6919994354248047,-3.8560009002685547,0,-0.13197072775781193,1.2444422074344086,32.07199859619141,-1.0446921867924026,32.832000732421875,1.8000133515168277,32.11999893188477,-0.13197072775781193 3919,2022-08-30,30.983999252319336,31.63999938964844,30.91200065612793,31.63999938964844,176250.0,-0.0227101062944971,1.2195078692652217,-6.307688075413814,33.55008009802118,45.18976018202028,1.6837323799892303,2.004350976666082,1.5409084157721509,1.9481900917229638,6.030669820599343,0.7919998168945312,0.06175172016612862,-1.8924005508422823,-3.6199209485647827,-0.16488015311977833,-2.7561607497035325,-1.028640351981032,2.755400731623844,2.912566674305326,-42.81754136952212,0.8637601988612513,8,1.4440011978149414,1.7400007247924805,1.666001319885254,1.4120006561279297,-3.319999694824215,1,-0.10095528103321372,-3.3111092273130813,31.70400047302246,1.2444422074344086,32.07199859619141,-1.0446921867924026,32.832000732421875,-0.10095528103321372 3920,2022-08-31,30.20800018310547,31.20000076293945,30.18400001525879,30.88800048828125,181000.0,-0.025045155174917566,-1.7912083881346155,1.0365856140585465,26.481278822103448,41.505966854630984,2.1447400248692574,2.7473065574659543,2.326765283881997,2.6994734390255033,6.103055257321965,1.0160007476806605,-0.17435339762099744,-2.557999610900879,-4.652613133446195,-0.46338608835555917,-3.605306372173537,-1.5106928496282208,3.248659868056187,0.7500055134316135,-43.39313418289008,1.0473067612726599,8,1.7279996871948278,2.1519994735717773,2.4840002059936523,2.187999725341797,-2.7280006408691406,2,-0.09719282329773804,1.2195078692652217,30.983999252319336,-3.3111092273130813,31.70400047302246,1.2444422074344086,32.07199859619141,-0.09719282329773804 3921,2022-09-01,30.02400016784668,30.1200008392334,29.464000701904297,30.06399917602539,228250.0,-0.006091102163118256,7.63144818239996,0.058822044452422895,18.894627342544894,38.16010002291179,1.9366870009833903,2.846650244209428,2.505277322747986,2.8658675149464727,6.9324769300352145,0.7439994812011719,-0.4548462969053162,-2.59559965133667,-5.018972009609129,-0.17222729306421058,-3.8072858304728996,-1.3839134722004403,3.0399406790066337,16.826911504272623,-23.06133131576012,1.2116861791362297,9,1.3999996185302734,1.9759998321533168,2.8460001945495605,2.371999740600586,-2.11199951171875,3,-0.08979486536719539,-1.7912083881346155,30.20800018310547,1.2195078692652217,30.983999252319336,-3.3111092273130813,31.70400047302246,-0.08979486536719539 3922,2022-09-02,29.03199958801269,30.28000068664551,28.871999740600586,30.28000068664551,171125.0,-0.03304025360672436,1.2564097861570556,31.200801106289816,15.830558651332964,34.8743501319061,2.574905082922097,3.699425737780171,3.459259385115505,3.8345704373543192,7.996659710084001,1.4080009460449254,-0.6908055805586031,-3.3788002014160163,-6.264270004244121,-0.49333039858790784,-4.821535102830072,-1.9360653000019639,3.5279496385477565,4.739330066661035,-27.067668766680114,1.4427349014140538,9,2.095999717712406,2.671999931335449,3.8380007743835485,3.364000320434574,-0.8799991607666016,4,-0.05621383275839775,7.63144818239996,30.02400016784668,-1.7912083881346155,30.20800018310547,1.2195078692652217,30.983999252319336,-0.05621383275839775 3923,2022-09-06,28.73600006103516,29.20800018310547,28.31999969482422,29.12800025939941,265250.0,-0.010195630035064851,2.217392806670191,0.3141024465392582,12.679181838350672,30.987073664704344,2.6224530404398436,3.7949400384589573,3.7117275714093303,4.093690467174024,8.575784328111446,0.88800048828125,-1.0227009918234948,-3.4239997863769496,-6.6682829100798635,-0.17971666267403918,-5.0461413482284065,-1.8018582245254926,3.233877247771712,12.530132664152738,-11.861988578421176,1.6221415618514556,9,2.1159992218017543,2.6919994354247976,4.13400030136108,3.659999847412106,-0.8640003204345739,1,-0.006124742299517982,1.2564097861570556,29.03199958801269,7.63144818239996,30.02400016784668,-1.7912083881346155,30.20800018310547,-0.006124742299517982 3924,2022-09-07,29.559999465942386,29.78400039672852,28.70400047302246,28.856000900268555,197500.0,0.028674812192269528,-1.142858224121169,-1.7959137995631034,22.99579422670027,28.736967321386018,1.5641212898389227,2.8877621073407944,2.8551953340145424,3.2397834148705122,9.859164257907807,1.0799999237060582,-1.2218502946184486,-2.4532004356384256,-5.893262374282937,0.9868615030060859,-4.173231404960678,-0.7331694663161699,1.7528998723476086,43.05553164012071,21.880317096312304,1.7200309693222555,9,1.2919998168945277,1.868000030517571,3.1540007591247523,2.8360004425048793,-1.6000003814697301,2,-0.05791610027466221,2.217392806670191,28.73600006103516,1.2564097861570556,29.03199958801269,7.63144818239996,30.02400016784668,-0.05791610027466221 3925,2022-09-08,29.12800025939941,29.312000274658203,28.66399955749512,29.17600059509277,159625.0,-0.01461431712949468,3.0500083446581145,-0.06818243393353492,20.081533831509162,25.728425508861783,1.706532738954472,3.177067342677237,3.29719902232603,3.6315227952164584,11.221486381020979,0.8959999084472656,-1.3492103666614739,-2.6911996841430685,-6.327092548982794,0.9446931806966532,-4.509146116562928,-0.8732532517232094,1.646177143066744,41.22449773989007,24.794671282914926,1.8179464324198609,9,1.4279994964599645,2.299999237060547,3.415999889373783,3.267999649047855,-1.1440010070800746,3,-0.05026094098004086,-1.142858224121169,29.559999465942386,2.217392806670191,28.73600006103516,1.2564097861570556,29.03199958801269,-0.05026094098004086 3926,2022-09-09,29.607999801635746,29.6560001373291,29.040000915527344,29.20800018310547,142750.0,0.01647897342631488,1.4838663780008998,-8.333267106413489,27.340416061002742,24.576812754803257,0.8058596465996004,2.5346691514700304,2.829377237795878,3.1229706840042333,11.924260448397856,0.6159992218017578,-1.5036868878759506,-2.02560014724731,-5.717460736665831,1.666260442171211,-3.871530441956569,-0.1796698525380478,0.7244256134548586,65.7142579103839,45.989048952324595,1.845930294709261,9,0.6760005950927663,1.8199996948242116,2.898000240325924,2.78800010681152,-0.7360000610351598,4,-0.07187247614348646,3.0500083446581145,29.12800025939941,-1.142858224121169,29.559999465942386,2.217392806670191,28.73600006103516,-0.07187247614348646 3927,2022-09-12,30.007999420166016,30.408000946044922,29.69599914550781,29.871999740600586,201125.0,0.013509849405908492,-1.9180349653902549,0.339999523162384,35.166071029646346,23.668837989023523,0.0919631102774936,1.927267499375521,2.414990280888688,2.686746610645642,12.93995570876843,0.8000011444091761,-1.634327758477923,-1.4312005043029785,-5.02973852667489,2.167337518068937,-3.2304695154889345,0.36806850688297743,-1.6879997253417969,80.84285027870293,56.988361953477806,1.7992690111859573,9,-0.0279998779296875,1.4200000762939418,2.534000873565674,2.38800048828125,-0.7919998168945312,0,-0.06984800068442854,1.4838663780008998,29.607999801635746,3.0500083446581145,29.12800025939941,-1.142858224121169,29.559999465942386,-0.06984800068442854 3928,2022-09-13,28.520000457763672,29.808000564575195,28.479999542236328,29.535999298095703,192625.0,-0.04958674324028334,-1.423358045316905,-7.470597310071105,28.787876051209523,23.139704206044442,1.2078309384753254,3.1502226198662875,3.8637933283714787,4.129756174887021,14.24325163904323,1.5279998779296875,-1.9065352932493802,-2.648399448394777,-6.270875144843501,0.9740762480539473,-4.459637296619135,-0.8371616001704147,-0.15824073791504034,2.0747347718899753,-22.378955927702886,1.811237848224362,9,1.239999771118164,2.9079990386962855,4.090000152587891,3.8759994506835938,0.19999885559081676,1,-0.012903226669388257,-1.9180349653902549,30.007999420166016,1.4838663780008998,29.607999801635746,3.0500083446581145,29.12800025939941,-0.012903226669388257 3929,2022-09-14,28.3439998626709,28.607999801635746,28.06399917602539,28.375999450683594,190250.0,-0.006171128761145006,1.1935496275673072,0.031495693442167474,28.066919399229448,23.315886492391776,1.0839551055339953,3.0238254822758996,3.985623167793676,4.262863821409475,15.326051048940545,0.5440006256103551,-2.0736463641026504,-2.5340000152587905,-6.079784415813464,1.0117843852958828,-4.306892215536124,-0.7611078149814539,2.0640010833740234,11.94541276490481,-12.9953400717984,1.7728922002773357,9,0.8920001983642578,2.8799991607666016,4.711999893188477,4.052000045776367,-0.1359996795654297,2,-0.016652558719912225,-1.423358045316905,28.520000457763672,-1.9180349653902549,30.007999420166016,1.4838663780008998,29.607999801635746,-0.016652558719912225 3930,2022-09-15,27.895999908447266,28.6560001373291,27.62400054931641,28.167999267578125,220250.0,-0.015805812743234227,-1.5294167145842523,8.500089408118257,20.421847833590675,23.48557765806353,1.3069483253873706,3.181281133358013,4.393504110743571,4.670295270989939,17.005632402576985,1.0319995880126918,-2.3048743983751905,-2.6940000534057624,-6.225391854860774,0.8373917480492494,-4.459695954133267,-0.9283041526782547,2.4651210021972645,9.770090530535956,-10.848219179307243,1.7656959007275066,9,1.1200008392333984,3.107999801635742,5.159999847412109,4.5,1.2320003509521449,3,0.0022942062028761256,1.1935496275673072,28.3439998626709,-1.423358045316905,28.520000457763672,-1.9180349653902549,30.007999420166016,0.0022942062028761256 3931,2022-09-16,28.167999267578125,28.43199920654297,27.73600006103516,27.79999923706055,620875.0,0.009750478922553096,-1.8064573190897253,-1.3529444763894796,25.152738513413112,24.521375420516883,0.831421332959458,2.5969701599329724,4.07546636651518,4.344846102817847,18.77598041959796,0.695999145507809,-2.4223274094436213,-2.139200592041014,-5.480922900427977,1.2025217163459487,-3.8100617462344957,-0.46833943784753274,2.0836368286132796,19.54018106107204,-1.2526609846876795,1.6708611541934824,9,0.8480014801025391,2.836000442504883,4.952000617980957,4.228000640869141,1.4080009460449254,4,-0.006532235872022896,-1.5294167145842523,27.895999908447266,1.1935496275673072,28.3439998626709,-1.423358045316905,28.520000457763672,-0.006532235872022896 3932,2022-09-19,28.591999053955078,28.72800064086914,27.8799991607666,27.8799991607666,236000.0,0.015052534699011577,-1.3820269868441144,1.9347821579989612,30.33365355524674,26.48298338906089,0.378217399079972,1.9231422015994397,3.6181745917124033,3.8854142891087875,20.034972621715504,0.8480014801025391,-2.4175530873677324,-1.4940008163452134,-4.661915492083764,1.6739138593933376,-3.077958154214489,0.08995652152406208,1.5545316203613275,44.32227554375583,21.50740668849135,1.5839573378692764,9,0.42400169372558594,2.4120006561279297,4.528000831604004,3.8040008544921875,1.8080005645751953,0,0.009792973415994055,-1.8064573190897253,28.167999267578125,-1.5294167145842523,27.895999908447266,1.1935496275673072,28.3439998626709,0.009792973415994055 3933,2022-09-20,28.535999298095703,28.62400054931641,27.992000579833984,28.440000534057614,225125.0,-0.001958581341364063,3.6470369617198766,0.13482974499924152,33.1125723249537,27.607069844422384,0.4502077011959287,1.791891998961919,3.6302606421994597,3.9042747844863896,20.38715129519047,0.6319999694824254,-2.3603920751165823,-1.372800445556642,-4.4666978810787725,1.7210969899654849,-2.9197491633177073,0.1741482722044232,1.509630171220703,82.60857546638466,54.91017852735264,1.5469487177610641,9,0.48000144958496094,2.4680004119873047,4.584000587463379,3.756000518798828,2.0799999237060582,1,0.02382955992086666,-1.3820269868441144,28.591999053955078,-1.8064573190897253,28.167999267578125,-1.5294167145842523,27.895999908447266,0.02382955992086666 3934,2022-09-21,28.511999130249023,29.440000534057614,28.43199920654297,28.69599914550781,206750.0,-0.0008410487958023793,-4.860475173962442,-1.9166915022549635,36.945797620687,29.48087693210881,0.34633655078979686,1.615835398883604,3.604520645024216,3.888192073510737,20.370618980887834,1.0080013275146449,-2.1654978553115605,-1.2172005653381355,-4.189174221563043,1.7547730908867756,-2.703187393450591,0.26878626277432005,1.4367651822673828,48.89860068248632,17.056468528737774,1.4859868281124553,9,0.5040016174316406,2.4920005798339844,4.608000755310059,3.780000686645508,2.240001678466797,2,0.0072951806064274205,3.6470369617198766,28.535999298095703,-1.3820269868441144,28.591999053955078,-1.8064573190897253,28.167999267578125,0.0072951806064274205 3935,2022-09-22,28.56800079345703,28.73600006103516,28.016000747680664,28.36000061035156,232250.0,0.00196414369094855,1.6470625359381579,-1.1304356840021559,38.567840738738404,30.728368562968328,0.22634814261682834,1.3492600849298597,3.502272542659526,3.7986685888333938,20.618196146755736,0.7199993133544957,-1.9069764081624143,-0.983598995208741,-3.772924798541588,1.8057268081241062,-2.3782618968751628,0.41106390645768087,1.2877729685313746,48.82632050835752,14.461723757400506,1.3946629016664227,9,0.4479999542236328,2.219999313354492,4.633998870849609,3.7239990234375,2.991998672485355,3,-0.012601533196331172,-4.860475173962442,28.511999130249023,3.6470369617198766,28.535999298095703,-1.3820269868441144,28.591999053955078,-0.012601533196331172 3936,2022-09-23,28.408000946044922,28.511999130249023,28.08799934387207,28.399999618530273,172000.0,-0.005600666583877811,2.9259658263057973,0.038467886879653086,44.36417145887091,31.750379721771054,0.22152275193417736,1.2235640234210265,3.60960260589394,3.9246423318153134,22.14279138878249,0.48000144958496094,-1.7909789945972818,-0.9223988533020027,-3.2854836717882883,1.440685965184283,-2.1039412625451455,0.25914355594114014,1.3585018874366028,33.84623849172879,-4.089541303737754,1.1815424092431426,9,0.3079996109008789,2.3759994506835938,4.889998435974121,3.8839988708496094,2.9039993286132812,4,0.025344948232083553,1.6470625359381579,28.56800079345703,-4.860475173962442,28.511999130249023,3.6470369617198766,28.535999298095703,0.025344948232083553 3937,2022-09-26,28.43199920654297,28.832000732421875,28.15200042724609,28.288000106811523,224875.0,0.000844771180612991,-2.269244347853957,17.9969010727056,47.112451763682785,33.78644368982364,-0.05536300392028082,0.9622173624013648,3.5127846598029357,3.8725434429486825,23.616639851034186,0.6800003051757848,-1.603456564951621,-0.7164006233215332,-2.724441654377511,1.2916404077344446,-1.7204211388495203,0.2876198922064539,1.2488035355719518,30.386646451580685,-10.31817763351349,1.0040205155279882,9,0.10000133514404297,2.22400093078614,4.872000694274902,3.8600006103515625,3.1360015869140625,0,0.04023638994815437,2.9259658263057973,28.408000946044922,1.6470625359381579,28.56800079345703,-4.860475173962442,28.511999130249023,0.04023638994815437 3938,2022-09-27,27.520000457763672,28.71999931335449,27.447999954223636,28.583999633789066,195250.0,-0.0320764903710824,-1.1059588846433202,-7.388929361431605,30.94169716395693,34.10586344146003,0.7821162010267138,1.6281664604521744,4.337285863938682,4.743061099987997,24.840225271292802,1.2719993591308523,-1.5551445318579553,-1.4191993713378892,-3.160244657957392,0.32184591528161377,-2.2897220146476407,-0.5486767280281377,2.07853019663931,3.6144820573313474,-35.273112729737065,0.8705226433097518,9,0.9239997863769531,2.895998954772949,5.795999526977539,4.771999359130859,3.7519989013671875,1,0.10465113055454633,-2.269244347853957,28.43199920654297,2.9259658263057973,28.408000946044922,1.6470625359381579,28.56800079345703,0.10465113055454633 3939,2022-09-28,27.856000900268555,28.15999984741211,27.423999786376953,27.62400054931641,174625.0,0.012209318201885866,-1.3291072005215014,-0.21804561148138313,37.899541887666715,36.04782944746847,0.41305004632798514,1.1023255989080525,3.901187688119254,4.369283825253419,25.60230598549092,0.7360000610351562,-1.6225655082080053,-0.926799011230468,-2.4417268595381536,0.5881288370772175,-1.6842629353843108,-0.16933508707662526,1.6134979121236661,30.681876678072822,-7.583356886002978,0.7574639241538421,9,0.5759992599487305,2.5479984283447266,5.333998680114746,4.435998916625977,3.3599987030029297,2,0.09908092448067807,-1.1059588846433202,27.520000457763672,-2.269244347853957,28.43199920654297,2.9259658263057973,28.408000946044922,0.09908092448067807 3940,2022-09-29,27.27199935913086,27.69599914550781,26.992000579833984,27.69599914550781,175875.0,-0.020965017312735146,2.320749624378126,-1.8275825214782055,28.20894582310116,36.387408037433815,1.0049051440940495,1.5337263460570725,4.3803680723405805,4.92386408205644,25.904954913991286,0.8640003204345703,-1.5062292317262376,-1.3640005111694329,-2.8663914326448463,0.13839041030598054,-2.115195971907138,-0.612805050431728,2.0338595311801413,15.217323699841401,-18.767137078655445,0.7511954607377064,9,0.9440011978149414,2.9160003662109375,5.890000343322754,5.020000457763672,4.680000305175781,3,0.12760345890884728,-1.3291072005215014,27.856000900268555,-1.1059588846433202,27.520000457763672,-2.269244347853957,28.43199920654297,0.12760345890884728 3941,2022-09-30,27.327999114990234,27.86400032043457,26.95199966430664,27.351999282836914,368625.0,0.0020533791865400275,-1.350519974339248,0.05660419796849322,23.285477225126513,35.60427733408712,0.9132597528441195,1.3337763360863484,4.236089853545494,4.812539328725158,25.606627635498814,0.9120006561279297,-1.3618209143125846,-1.1732007026672377,-2.634454515447146,0.28805311011267065,-1.903827609057192,-0.44257379627728355,1.7464739442730632,19.99995941813725,-7.72439436040208,0.7306269063899538,9,0.8680009841918945,2.8400001525878906,5.7860002517700195,4.964000701904297,5.384002685546875,4,0.15485950263481874,2.320749624378126,27.27199935913086,-1.3291072005215014,27.856000900268555,-1.1059588846433202,27.520000457763672,0.15485950263481874 3942,2022-10-03,27.399999618530273,27.76799964904785,27.368000030517575,27.52799987792969,275375.0,0.0026346789326607833,-3.166674945113778,5.333306842565514,34.44443443675206,35.75226201317583,0.7312961818086343,1.1944833447227694,4.07560120554713,4.701293441412801,24.892404645637907,0.4400005340576172,-1.1037660908850384,-1.0196002006530769,-2.5372313282787324,0.49803092697257867,-1.7784157644659047,-0.2607846368402491,1.419776633338227,25.33936895660031,-5.396940733626796,0.7588155638128284,10,0.7960004806518555,2.4720001220703125,5.7139997482299805,4.892000198364258,4.592000961303711,0,0.14277374856174418,-1.350519974339248,27.327999114990234,2.320749624378126,27.27199935913086,-1.3291072005215014,27.856000900268555,0.14277374856174418 3943,2022-10-04,28.559999465942386,28.90399932861328,27.464000701904297,27.75200080871582,209375.0,0.04233576144386575,-1.0809245687100855,-6.312476716982672,52.3560168033101,37.46450858902284,-0.47487991785461503,0.021736344968115162,2.8377364177197855,3.5216798052959284,23.308866900869564,1.5039997100830078,-0.8920532767503992,0.14919967651367472,-1.3627369884853344,1.6611363415126839,-0.6067686559858281,0.9051680090131775,-1.6079998016357457,82.37705318494072,47.22878376420071,0.7559683324995042,10,-0.6319999694824254,1.0400009155273366,4.5539999008178675,3.732000350952145,2.8240013122558523,1,0.10532217730261739,-3.166674945113778,27.399999618530273,-1.350519974339248,27.327999114990234,2.320749624378126,27.27199935913086,0.10532217730261739 3944,2022-10-05,27.847999572753906,28.447999954223636,27.77599906921387,28.23200035095215,154625.0,-0.024929968715074247,-1.5454492910683988,-0.4752492776613202,49.504946989237325,38.67974261685605,0.14865962720198667,0.6312666435824141,3.4728243573982525,4.188522182706016,22.36731464003457,0.7840003967285156,-0.7730356488556431,-0.47720022201538015,-1.906797977791868,0.9523975337611077,-1.1919990999036223,0.237598655872862,-0.8569599151611342,45.901642547952434,7.2316021924725575,0.7147988778882437,10,0.07999992370605469,1.4479999542236328,5.010000228881836,4.444000244140625,4.57600021362304,2,0.12295316859049898,-1.0809245687100855,28.559999465942386,-3.166674945113778,27.399999618530273,-1.350519974339248,27.327999114990234,0.12295316859049898 3945,2022-10-06,27.66399955749512,27.92799949645996,27.45599937438965,27.79199981689453,121125.0,-0.006607297403107171,1.3600028610256778,0.3333333333333241,44.70588565285219,38.71771086063175,0.21338099406938227,0.7377907138979687,3.568193648152203,4.317405630478557,21.458641367222235,0.4720001220703125,-0.6953564249715782,-0.5880002021789501,-1.994252672270079,0.8182522679121789,-1.2911264372245128,0.1151260328666126,-0.6347007064819401,36.47541063698829,-4.423810991603467,0.703126235045564,10,0.2639999389648402,1.4120006561279261,4.912000656127926,4.6280002593994105,4.871999740600575,3,0.12839792158014274,-1.5454492910683988,27.847999572753906,-1.0809245687100855,28.559999465942386,-3.166674945113778,27.399999618530273,0.12839792158014274 3946,2022-10-07,27.479999542236328,27.81599998474121,27.23200035095215,27.511999130249023,183125.0,-0.006651244151315794,-1.2121283274872392,0.24999627471725797,37.69912169136235,37.67178529704059,0.2815037524019317,0.7949495767686159,3.644896935769978,4.447214314218847,21.008854226476515,0.5839996337890625,-0.669251040710293,-0.665600204467772,-1.957206508546946,0.6260060996114021,-1.311403356507359,-0.01979705242818497,-0.41320668167114505,14.83249658627735,-24.57482872687438,0.6458031520395879,10,0.4479999542236328,1.2000007629394531,4.668000221252441,4.880000114440918,4.944000244140618,4,0.16273654281532712,1.3600028610256778,27.66399955749512,-1.5454492910683988,27.847999572753906,-1.0809245687100855,28.559999465942386,0.16273654281532712 3947,2022-10-10,27.91200065612793,28.11199951171875,27.28000068664551,27.49600028991699,146875.0,0.01572056481397044,1.0392176112271954,-13.000178816236625,43.62746721258788,39.081315302444025,-0.2592825182923626,0.20856338304994537,3.126717923597745,3.9535312361724806,21.27940950489518,0.8319988250732386,-0.6557291055942649,-0.12879915237426687,-1.0792060417438272,0.8216077369952934,-0.604002597059047,0.3464042923105133,-0.808463666201785,40.66989957894569,6.449346442360849,0.47520344468478076,10,0.01599884033203125,0.7679996490478516,3.799999237060547,4.087999343872067,5.671998977661126,0,0.17196908252993204,-1.2121283274872392,27.479999542236328,1.3600028610256778,27.66399955749512,-1.5454492910683988,27.847999572753906,0.17196908252993204 3948,2022-10-11,28.15200042724609,28.73600006103516,27.81599998474121,27.84000015258789,233500.0,0.008598443876342898,-4.111102869495209,0.749999999999985,46.478886902689766,40.03457585966881,-0.4472370386340536,-0.06368475949760821,2.7853043065534244,3.6690969408260763,20.427196864278496,0.9200000762939489,-0.6801080053478792,0.12960062026977326,-0.795659977695518,1.0548612182350645,-0.33302967871287237,0.5922309192524189,-1.0124541905462046,61.17022963010834,27.61639015547498,0.46263029898264535,10,-0.22400093078612926,0.527999877929691,3.263998985290531,3.551999092102051,5.096000671386715,1,0.13640239039181967,1.0392176112271954,27.91200065612793,-1.2121283274872392,27.479999542236328,1.3600028610256778,27.66399955749512,0.13640239039181967 3949,2022-10-12,27.871999740600586,28.24799919128418,27.743999481201172,28.167999267578125,127125.0,-0.009946031628164986,1.210528076963296,-0.9487155974519909,43.47825154480571,41.73116538430265,-0.18408696623582443,0.18882283464213856,2.972215452676547,3.910248028921572,19.261686170424376,0.5039997100830078,-0.738399226786342,-0.1268000602722168,-1.0415405705672,0.7879404500227665,-0.5841703154197084,0.33057019487527484,-0.6971644420624337,42.55315911019115,10.479629764258235,0.45737025514749213,10,0.055999755859375,0.8080005645751953,3.2679996490478516,3.5559997558593714,5.496000289916992,2,0.12600463082244473,-4.111102869495209,28.15200042724609,1.0392176112271954,27.91200065612793,-1.2121283274872392,27.479999542236328,0.12600463082244473 3950,2022-10-13,27.959999084472656,28.143999099731445,27.09600067138672,27.375999450683594,293875.0,0.003157266959352256,1.2016781468258262,-1.9729748886841207,45.74466311961656,44.226630483690435,-0.18353056977915472,0.11158500690405404,2.8000301792389948,3.8048485378071994,17.99580960368506,1.0479984283447266,-0.618908742970568,-0.042000675201414595,-0.9556741558121473,0.8716728054093181,-0.49883741550678096,0.41483606510395177,0.944000244140625,52.68284967295925,19.972943399072648,0.456836740305367,10,0.04000091552734375,0.720001220703125,3.1800003051757812,3.468000411987301,5.488002777099609,3,0.15965668269221567,1.210528076963296,27.871999740600586,-4.111102869495209,28.15200042724609,1.0392176112271954,27.91200065612793,0.15965668269221567 3951,2022-10-14,27.983999252319336,28.31999969482422,27.73600006103516,28.15200042724609,141625.0,0.0008583751299193754,1.3174601973198568,-0.2876734251299811,45.744682778394356,45.482213632761805,-0.11699451288281182,0.07704327761444318,2.673107731294749,3.7548527522841724,16.588007409608817,0.583999633789059,-0.5672870134910255,-0.008800506591796875,-0.9191355195257209,0.9015345063421272,-0.4639680130587607,0.4463669998751669,0.8838401031494136,54.146275086295816,20.269117531271718,0.45516750646696225,10,0.016000747680664062,0.6960010528564453,3.008000373840332,3.4440002441406214,5.567998886108391,4,0.1626643856274077,1.2016781468258262,27.959999084472656,1.210528076963296,27.871999740600586,-4.111102869495209,28.15200042724609,0.1626643856274077 3952,2022-10-17,28.871999740600586,28.92799949645996,28.263999938964844,28.263999938964844,212250.0,0.0317324368212899,-1.18420978332136,-3.619021128279728,62.900747687432364,46.65385039766427,-0.8652205243837763,-0.8315380985882577,1.6821286471890957,2.8397527740520374,15.338541476458524,0.944000244140625,-0.3769368330250913,0.8651999473571763,-0.0913733792204745,1.8217732739348271,0.3869132840683527,1.343486610646,-1.7759990692138672,96.94324280709425,56.79099716329786,0.4782866632888249,10,-0.8599996566772461,-0.1919994354248047,1.9840002059936488,2.5559997558593714,1.7199993133544922,0,0.12302577160186945,1.3174601973198568,27.983999252319336,1.2016781468258262,27.959999084472656,1.210528076963296,27.871999740600586,0.12302577160186945 3953,2022-10-18,29.215999603271484,29.743999481201172,29.11199951171875,29.24799919128418,155000.0,0.01191465315051099,-4.266671435042796,-0.05263091850787566,62.95729729435047,48.148555987121284,-1.236401797080898,-1.1826152913069166,1.219486913829261,2.4595209784716197,14.303883379471428,0.8719997406005859,-0.1461702380976888,1.1751997947692878,0.09861684202106957,2.251782747517506,0.6369083183951787,1.713491271143397,-2.0833589553833,80.06041860847041,37.11115510583798,0.5382914763741089,10,-0.7959995269775391,-0.8359994888305664,1.4879999160766602,2.211999893188473,1.1920013427734375,1,0.14950712246136733,-1.18420978332136,28.871999740600586,1.3174601973198568,27.983999252319336,1.2016781468258262,27.959999084472656,0.14950712246136733 3954,2022-10-19,28.71999931335449,29.09600067138672,28.368000030517575,28.983999252319336,127500.0,-0.016977009058469994,1.9835922049293884,8.25010430947141,64.0310025368467,50.29579119645401,-0.6746466634949293,-0.7064534011559189,1.6291264736154858,2.903902217112705,13.900593139687356,0.8479995727539098,-0.0154132036558714,0.6687994956970194,-0.430723512843425,1.7683225042374637,0.11903799142679716,1.2185609999672415,-1.4829043121337833,61.32928141616364,14.257762346908166,0.5497615042702223,10,-0.2999992370605433,-0.3719997406005824,1.8740005493164098,2.7080001831054688,1.7119998931884801,2,0.157660233061804,-4.266671435042796,29.215999603271484,-1.18420978332136,28.871999740600586,1.3174601973198568,27.983999252319336,0.157660233061804 3955,2022-10-20,28.20800018310547,28.959999084472656,28.1200008392334,28.60000038146973,137750.0,-0.017827268192549872,-1.9577461005053811,1.4848495795162204,57.83476576907637,52.53308498286668,-0.08645793540749125,-0.23484825969790535,2.030528978879989,3.3497956053816864,13.115147262387397,0.8399982452392578,-0.06339770171184966,0.17480039596557617,-0.9006226154476522,1.2502234073788046,-0.362911109741038,0.7125119016721904,-0.8706290026855434,23.5059889624513,-25.874975393399094,0.5377115057066151,10,0.21199989318847656,0.1399993896484375,2.0219993591308594,3.0919990539550746,2.3759994506835973,3,0.18292682267148352,1.9835922049293884,28.71999931335449,-4.266671435042796,29.215999603271484,-1.18420978332136,28.871999740600586,0.18292682267148352 3956,2022-10-21,29.12800025939941,29.263999938964844,28.239999771118164,28.43199920654297,168125.0,0.0326148635253114,1.115701925672547,-1.7755119914752986,63.366340139474836,54.72629308585413,-0.8360218204302257,-1.1574870566845696,0.9982842558053484,2.378842906330629,12.334463945702389,1.055999755859375,-0.019086413898328658,1.058800506591794,-0.11330796861075854,2.2309089817943466,0.47274626899051597,1.644854744193072,-1.6943639469482363,62.06898171692035,9.248413032542118,0.5860542376012771,10,-0.7080001831054652,-0.7800006866455043,0.8819999694824254,1.9519996643066442,1.6079998016357493,4,0.14831095728169053,-1.9577461005053811,28.20800018310547,1.9835922049293884,28.71999931335449,-4.266671435042796,29.215999603271484,0.14831095728169053 3957,2022-10-24,29.57600021362305,29.75200080871582,28.895999908447266,29.22400093078613,134875.0,0.01538038829421784,1.431819105443255,0.5057453309765684,58.83171596691321,56.098829648545625,-1.1434017722231218,-1.5972803194406104,0.4223621625062499,1.8921971115754417,12.058338956623968,0.8560009002685547,0.08652009858909082,1.4496004104614286,0.10411133180905097,2.7950894891138063,0.7768558711352398,2.1223449497876175,-2.0499493744218746,89.21564960883012,38.47589248761939,0.6727445393261888,10,-1.151999473571781,-1.22399997711182,0.4340000152587855,1.5039997100830043,1.6800003051757777,0,0.13443325318118182,1.115701925672547,29.12800025939941,-1.9577461005053811,28.20800018310547,1.9835922049293884,28.71999931335449,0.13443325318118182 3958,2022-10-25,30.399999618530273,30.71999931335449,29.69599914550781,29.69599914550781,161375.0,0.027860407051514713,-1.9090894312907625,2.00000541861508,71.75989006074309,59.241233928094225,-1.8047800518023394,-2.313045657418037,-0.5239114601517763,1.023221104199692,11.47209239819038,1.1439990997314382,0.2782515703893438,2.129599857330323,0.4761546321802044,3.7830450824804416,1.3028772447552655,2.9563224699053805,-2.7403917811582197,87.6923122067451,34.839374829503896,0.8267226125750593,10,-1.491999626159668,-1.564000129699707,-0.3899993896484375,0.6800003051757812,0.21599960327148793,1,0.006315770981384139,1.431819105443255,29.57600021362305,1.115701925672547,29.12800025939941,-1.9577461005053811,28.20800018310547,0.006315770981384139 3959,2022-10-26,30.61599922180176,31.13599967956543,30.07200050354004,30.56800079345703,134875.0,0.007105250196773882,-1.04615421295201,0.06817953990664222,75.0339188445142,62.49559567530507,-1.7775369408795854,-2.436596842819668,-0.8691597545710827,0.7686647696180664,10.946143933964922,1.0639991760253906,0.42963686105371224,2.2075995445251486,0.26445146600021374,4.1507476230500835,1.2360255052626812,3.179173583787616,-2.7115600663511117,82.75859888240468,26.684220089586404,0.971574039262468,10,-1.1799993515014684,-1.5719995498657262,-0.6059989929199254,0.4640007019042933,0.9360008239746094,2,-0.006793777144099344,-1.9090894312907625,30.399999618530273,1.431819105443255,29.57600021362305,1.115701925672547,29.12800025939941,-0.006793777144099344 3960,2022-10-27,30.75200080871582,31.3439998626709,30.60000038146973,30.895999908447266,142375.0,0.004442173712142283,-2.321426594743758,-3.000079475461729,77.97537994486045,66.07678424935686,-1.649283395447462,-2.4227326441715213,-1.1195044306341728,0.5891408589443969,10.102607285953159,0.7439994812011683,0.5648112838611858,2.1696010589599624,0.040568353599290674,4.298633764320634,1.1050847062796265,3.234117411640298,-2.5244056008536937,80.9278660923319,18.825496128237774,1.0645163526803358,10,-1.0200004577636719,-1.6040010452270508,-0.7420005798339844,0.3279991149902344,0.2559986114501953,3,-0.010405879089407266,-1.04615421295201,30.61599922180176,-1.9090894312907625,30.399999618530273,1.431819105443255,29.57600021362305,-0.010405879089407266 3961,2022-10-28,31.559999465942386,31.920000076293945,30.91200065612793,30.920000076293945,201625.0,0.026274669484190438,-2.0731772559692034,-4.444467992105671,79.30590763331834,67.89957979889974,-2.1195780038584253,-3.0540046709166155,-2.040230738929676,-0.2540358981375981,9.578705847981913,1.167999267578125,0.7794786326285248,2.765999698638918,0.3412243316729153,5.190775065604921,1.5536120151559167,3.9783873821219196,-2.958435699503209,88.09521857242795,22.320038713674748,1.2123876834830007,10,-1.5399990081787145,-2.1239995956420934,-1.6579990386962926,-0.4799995422363317,-1.0879993438720774,4,-0.030925217004726502,-2.321426594743758,30.75200080871582,-1.04615421295201,30.61599922180176,-1.9090894312907625,30.399999618530273,-0.030925217004726502 3962,2022-10-31,31.312000274658203,31.86400032043457,31.1200008392334,31.45599937438965,219250.0,-0.007858022670494957,-1.8181906850225595,-0.22499880790596638,75.35302179556476,69.27688252125688,-1.664059905824427,-2.632890901710521,-1.8841168510134096,-0.035222092916317393,9.02649212530707,0.7439994812011719,0.9884312178638481,2.3224004745483384,-0.255223755537493,4.90002470463417,1.0335883595054227,3.611212589591254,-2.245855424839359,72.66189086436995,6.043795121225074,1.2888121150429153,10,-1.2919998168945312,-1.8760004043579102,-1.561999797821045,-0.23200035095214844,-1.672000885009762,0,-0.018395509982452873,-2.0731772559692034,31.559999465942386,-2.321426594743758,30.75200080871582,-1.04615421295201,30.61599922180176,-0.018395509982452873 3963,2022-11-01,31.56800079345703,31.84000015258789,31.312000274658203,31.62400054931641,175250.0,0.008175795750934967,1.1639385269608993,0.3888896247533261,79.76805798488927,71.02544423770604,-1.7336556877612033,-2.795301575192962,-2.2007478029582117,-0.3109127384087884,9.841081995695172,0.5279998779296875,1.2252979181747818,2.4280009269714355,-0.38441097390118273,5.240412827844054,1.0217949765351264,3.8342068774077447,-2.1023162119316723,80.95241535622428,10.823877692737412,1.4062059504363082,11,-1.5480003356933594,-2.1320009231567383,-1.974000453948971,-0.48800086975097656,-1.6560001373291016,1,-0.009883434706542182,-1.8181906850225595,31.312000274658203,-2.0731772559692034,31.559999465942386,-2.321426594743758,30.75200080871582,-0.009883434706542182 3964,2022-11-02,31.27199935913086,32.28799819946289,31.06399917602539,31.60000038146973,237250.0,-0.009376629082812338,-2.29031381466451,5.857186648501054,75.8104744826733,73.0227452058835,-1.159519677305493,-2.3501222008514944,-1.9708400865242979,-0.03984373258973761,10.81536143702987,1.2239990234375,1.295942779660617,1.9607995033264167,-0.9360538413105743,4.857652847963408,0.512372831007923,3.4092261756449105,-1.462710608337897,39.81041743644316,-31.18131308560173,1.448426672318495,11,-1.008000373840332,-1.6520004272460938,-1.8419995307922363,-0.2799997329711914,-1.463998794555664,2,-0.02097723684998598,1.1639385269608993,31.56800079345703,-1.8181906850225595,31.312000274658203,-2.0731772559692034,31.559999465942386,-0.02097723684998598 3965,2022-11-03,31.215999603271484,31.464000701904297,30.583999633789066,30.871999740600586,186750.0,-0.0017907315492133868,1.095235500212297,-1.048776800200027,75.06203763878044,74.32226715025078,-0.7062313954460677,-2.1232305101805053,-1.983463249251308,0.00993318901081608,11.293442093290135,0.8800010681152308,1.3504019710394033,1.727199745178222,-1.1799607329128463,4.63436022326929,0.2736195061326896,3.1807799842237543,-1.010117340691334,37.089231306512396,-34.54483609325025,1.4535802390455341,11,-0.6240005493164062,-1.5960006713867188,-1.7979998588562012,-0.2360000610351598,-1.2639999389648438,3,0.010763725229855359,-2.29031381466451,31.27199935913086,1.1639385269608993,31.56800079345703,-1.8181906850225595,31.312000274658203,0.010763725229855359 3966,2022-11-04,31.95199966430664,32.192001342773445,31.263999938964844,31.488000869750977,173500.0,0.02357765474080864,-1.035089333704222,1.3488342435751712,74.45997581884062,76.05874046713161,-1.1169830638265452,-2.642504006854921,-2.8039021576535,-0.7192592104501365,11.767496639880488,0.9760017395019602,1.468948013476485,2.2395998001098647,-0.7046953094298729,5.183894909649602,0.7674522453399959,3.7117473548797335,-1.412978851825251,80.28175950820807,11.359657138768199,1.4721475547698681,11,-0.9600009918212891,-2.332000732421875,-2.749999523162842,-1.1879997253418004,-2.6240005493164062,4,-0.029544324425965773,1.095235500212297,31.215999603271484,-2.29031381466451,31.27199935913086,1.1639385269608993,31.56800079345703,-0.029544324425965773 3967,2022-11-07,32.71200180053711,33.279998779296875,32.040000915527344,32.09600067138672,196250.0,0.023785745625162225,-2.4065845389617535,1.3275920894154207,76.04291760608484,76.53463241661402,-1.5481688196207912,-3.187909872039505,-3.616751907239724,-1.4767790638610911,12.871689448076001,1.3279991149902344,1.704118497708528,2.7596018791198738,-0.3449389024501386,5.86414266068989,1.2073314883348658,4.311872269904882,-2.1280021667480433,78.93185612813762,10.946982132411534,1.5522703907850073,11,-1.0360021591186523,-2.5240020751953125,-3.5300021171569824,-1.968002319335941,-3.8720016479492188,0,-0.0684764476391665,-1.035089333704222,31.95199966430664,1.095235500212297,31.215999603271484,-2.29031381466451,31.27199935913086,-0.0684764476391665 3968,2022-11-08,31.992000579833984,32.85599899291992,31.47200012207031,32.71200180053711,153375.0,-0.02201030756519773,1.7460414774447544,-1.1688310079823632,73.58708173299166,76.37387273755596,-0.6465895140132467,-2.282500020037478,-2.9471908858286895,-0.7382746566761966,14.43985526990226,1.383998870849613,1.8256680880001,1.8476006507873528,-1.2630796405098437,4.958280942084553,0.2922605051387528,3.402940796435953,-0.9227210998535114,52.22557093131839,-15.915412698214595,1.5553401456486,11,-0.060001373291015625,-1.8040008544921875,-2.958000659942627,-1.248001098632816,-4.008001327514648,1,-0.07351841546502458,-2.4065845389617535,32.71200180053711,-1.035089333704222,31.95199966430664,1.095235500212297,31.215999603271484,-0.07351841546502458 3969,2022-11-09,31.38400077819824,32.136001586914055,31.15200042724609,31.71199989318848,139875.0,-0.01900474464291535,-1.4848519877852282,0.4555535540202701,72.5824733949134,75.77466089867295,0.09142189775996457,-1.4734436448245027,-2.374524919398521,-0.12188937738813266,15.940106813910171,0.9840011596679652,1.9612773011391766,1.0640007972717243,-1.8995914926437898,4.027593087187238,-0.41779534768603455,2.545796942229483,1.8959980010986364,29.673642357868296,-42.29109018442508,1.4817961449577572,11,0.5479984283447301,-1.1960010528564418,-2.620000839233395,-0.6400012969970703,-3.5200004577636683,2,-0.04690288317520286,1.7460414774447544,31.992000579833984,-2.4065845389617535,32.71200180053711,-1.035089333704222,31.95199966430664,-0.04690288317520286 3970,2022-11-10,32.423999786376946,32.79199981689453,31.90399932861328,31.91200065612793,267625.0,0.03313787224034148,-2.3636268400614107,-1.5609771699056236,73.04249476426031,75.07872613544428,-0.7671345403835588,-2.278693351460703,-3.4134847938170125,-1.1570782871029266,16.98418625408754,1.4079990386962926,1.9784593016656302,1.8807997703552175,-1.0058126068008235,4.767412147511255,0.437493581777197,3.324105958933238,0.8134390258789139,59.77445226426094,-12.886749967786834,1.4433061885780194,11,-0.49200057983397727,-2.236000061035149,-3.812000274658196,-1.6800003051757777,-3.8559989929199148,3,-0.08068095358490812,-1.4848519877852282,31.38400077819824,1.7460414774447544,31.992000579833984,-2.4065845389617535,32.71200180053711,-0.08068095358490812 3971,2022-11-11,32.535999298095696,32.816001892089844,32.11999893188477,32.71200180053711,143625.0,0.003454216397009935,2.6249900659619754,-0.3437554715294392,71.71360227986295,74.6743461892552,-0.8114630916823167,-2.142004747943176,-3.517190525002846,-1.2702099048522335,18.300728841666942,0.696002960205071,1.9663357685795475,1.7651992797851506,-0.9864596470070524,4.5168582065773535,0.3893698163890491,3.141028743181252,0.6597307464599709,65.03759128928952,-5.301163245428995,1.3758294633961015,11,-0.6040000915527273,-2.347999572753899,-4.033999443054192,-1.7919998168945277,-4.079999923706048,4,-0.07941971015287963,-2.3636268400614107,32.423999786376946,-1.4848519877852282,31.38400077819824,1.7460414774447544,31.992000579833984,-0.07941971015287963 3972,2022-11-14,32.423999786376946,32.7760009765625,31.79199981689453,32.439998626708984,156250.0,-0.0034423258585853933,1.860453769212003,0.09090120941526926,66.57928821297045,73.20892732570866,-0.5868520503951409,-1.8448400792611181,-3.366047640651736,-1.1703520185029852,19.90808548509726,0.9840011596679688,1.928920237521826,1.4755997657775808,-1.2179410186242592,4.169140550179417,0.12882937357666435,2.8223701579785008,0.7308556658325287,74.64791254843894,6.235581816001968,1.3467703922009189,11,-0.49200057983397727,-2.236000061035149,-4.119999885559075,-1.6800003051757777,-3.4640007019042898,0,-0.0954848473903428,2.6249900659619754,32.535999298095696,-2.3636268400614107,32.423999786376946,-1.4848519877852282,31.38400077819824,-0.0954848473903428 3973,2022-11-15,33.583999633789055,33.919998168945305,32.50400161743164,32.895999908447266,153625.0,0.03577596394814586,1.0823527761805367,-43.00309966617025,71.05561483693762,72.68060958729359,-1.5989563023310538,-2.804615836860048,-4.463075354911748,-2.33651005259771,21.051417755607787,1.4959983825683594,1.8401371867747258,2.4171996116638113,-0.39080481923048893,5.225204042558111,1.0131973962166612,3.8212018271109613,-2.431999206542965,87.86131469348716,20.38530928125492,1.4040022154471499,11,-1.332000732421868,-3.0760002136230433,-5.279999732971184,-2.840000152587887,-4.704000473022454,1,-0.14125772787432378,1.860453769212003,32.423999786376946,2.6249900659619754,32.535999298095696,-2.3636268400614107,32.423999786376946,-0.14125772787432378 3974,2022-11-16,33.248001098632805,33.88800048828125,33.11199951171875,33.61600112915039,156250.0,-0.010004720665200306,-1.4249909103371818,-0.5348839788195662,67.21854696754421,71.8091106238229,-1.06520249934254,-2.2261325347286487,-4.0932746977679315,-2.0075364260488975,23.06407951566188,0.7760009765625,1.7960362711436844,1.854800987243646,-0.8508518244460674,4.560453798933356,0.501974581398791,3.207627393088501,-2.04064071655273,68.42116584982834,2.53739664411286,1.3528264058448556,11,-0.7120018005371094,-2.7400016784667933,-4.944001197814934,-2.504001617431637,-4.312000274658196,2,-0.15832536310069878,1.0823527761805367,33.583999633789055,1.860453769212003,32.423999786376946,2.6249900659619754,32.535999298095696,-0.15832536310069878 3975,2022-11-17,33.36800003051758,33.439998626708984,32.751998901367195,32.98400115966797,153250.0,0.0036092074085531944,1.606078996611514,-1.0434751059925784,63.7804932299294,70.6225014472772,-0.9474749992284188,-2.0445621153830444,-4.163453426726189,-2.110046937748038,25.10214151396725,0.6879997253417898,1.7068199443711336,1.7167999267578118,-0.6759831970656478,4.109583050581271,0.5204083648460838,2.9131914886695434,-2.106386892700197,74.06021776775528,10.532225235089015,1.1963915619117302,11,-0.8320007324218821,-2.860000610351566,-5.064000129699707,-2.62400054931641,-4.392000198364258,3,-0.1649484447689158,-1.4249909103371818,33.248001098632805,1.0823527761805367,33.583999633789055,1.860453769212003,32.423999786376946,-0.1649484447689158 3976,2022-11-18,33.448001861572266,34.34400177001953,32.88800048828125,33.992000579833984,241250.0,0.0023975614655213917,1.3333333333333333,-1.4166674945113895,66.7083923908989,69.58533197892321,-0.8861394596781551,-1.8807532367174176,-4.2071524292976825,-2.173705908836979,27.311522520011795,1.4560012817382812,1.671024998489699,1.5808016777038567,-0.6256263014429067,3.7872296568506165,0.4775876881304768,2.6840156672772366,-2.133221023132325,64.89031258968717,2.4136933104804115,1.1032139895733801,11,-0.7000007629394531,-2.408000946044922,-5.108001708984375,-2.7040023803710973,-5.160001754760742,4,-0.14589813431342125,1.606078996611514,33.36800003051758,-1.4249909103371818,33.248001098632805,1.0823527761805367,33.583999633789055,-0.14589813431342125 3977,2022-11-21,33.55199813842773,33.98400115966797,33.05599975585937,33.43199920654297,155000.0,0.0031091925097905815,-1.128448875492678,-0.22058679157958386,65.89742006555896,68.73092512698624,-0.9593361215780831,-1.7619405116873317,-4.285784102307058,-2.276172610980982,29.166734036418053,0.9280014038086009,1.6562008922903289,1.4859980583190833,-0.5620078986084565,3.5340040152466194,0.4619950798553134,2.510001036782853,-2.116048462724603,56.95632793954496,-3.0517315529993994,1.0240029784637685,11,-0.8039970397949148,-2.3199968338012624,-5.211997985839837,-2.807998657226559,-4.647998809814446,0,-0.15188361488973545,1.3333333333333333,33.448001861572266,1.606078996611514,33.36800003051758,-1.4249909103371818,33.248001098632805,-0.15188361488973545 3978,2022-11-22,30.591999053955078,32.96799850463867,29.535999298095703,32.23199844360352,575250.0,-0.08822124608675708,1.2056553631317837,-13.66678322789927,46.181487826936724,65.79748228609995,1.9905119334938846,1.278741973325861,-1.2863229056323675,0.6645827007515912,29.317415301094652,4.015998840332024,1.5267819877891142,-1.4836009979248033,-3.500286042150286,0.5330840463006794,-2.4919435200375446,-0.47525847581206193,3.752002716064453,21.963377972990877,-38.922421978536285,1.008342522112741,11,1.348001480102539,0.6400022506713867,-2.2459988594055176,0.1520004272460902,-1.951999664306637,1,-0.053347280986903334,-1.128448875492678,33.55199813842773,1.3333333333333333,33.448001861572266,1.606078996611514,33.36800003051758,-0.053347280986903334 3979,2022-11-23,30.408000946044922,31.312000274658203,29.50399971008301,30.68000030517578,363875.0,-0.006014582688291803,1.3541684775724958,0.16585332948762013,45.52701945319537,62.74020725153717,2.259070460917357,1.524521403062046,-1.0585132430438406,0.8220680292602935,29.16558328935932,1.8080005645751918,1.2996652676085247,-1.6571991920471163,-3.7074431942957773,0.3930448102015447,-2.682321193171447,-0.6320771909227858,3.8398407745361354,18.67770353746021,-43.35028501249221,1.0251220011243307,11,1.5159997940063477,0.824000358581543,-2.0080008506774902,0.33599853515624645,-2.232000350952152,2,-0.050249991375281855,1.2056553631317837,30.591999053955078,-1.128448875492678,33.55199813842773,1.3333333333333333,33.448001861572266,-0.050249991375281855 3980,2022-11-25,30.43199920654297,30.79999923706055,30.07999992370605,30.29599952697754,102375.0,0.0007892087526775171,-1.5352138215886701,-0.5,40.86537315294199,59.31262623743484,2.14875606939426,1.5550483556588262,-1.023075200453377,0.781518643062121,28.849627084664565,0.7199993133544993,1.1288646251884344,-1.6172008514404297,-3.71503732991372,0.48063562703286067,-2.6661190906770784,-0.5682826122037845,3.6260888336181694,19.173535154902986,-38.87058241984335,1.0489182392366458,11,1.4920015335083008,0.8000020980834961,-2.047999382019043,0.3120002746581996,-2.5119991302490234,4,-0.0491587283640148,1.3541684775724958,30.408000946044922,1.2056553631317837,30.591999053955078,-1.128448875492678,33.55199813842773,-0.0491587283640148 3981,2022-11-28,30.583999633789066,30.920000076293945,30.08799934387207,30.143999099731445,187250.0,0.004994756546044421,-2.0144951573389727,3.2353056673632508,36.20328820192597,55.93751512509656,1.8894405546738504,1.3978477891723848,-1.12141631243027,0.6095953669863086,28.06741153726901,0.832000732421875,1.0079379712329768,-1.4164004325866664,-3.605571208529515,0.7727703433561821,-2.510985820558087,-0.32181504461524213,3.2919248731689486,24.107133353854373,-30.002068800915488,1.0945853879714238,11,1.3400011062622035,0.7080011367797816,-2.1999998092651403,0.08399963378905895,-2.879999160766605,0,-0.05257650473743902,-1.5352138215886701,30.43199920654297,1.3541684775724958,30.408000946044922,1.2056553631317837,30.591999053955078,-0.05257650473743902 3982,2022-11-29,30.73600006103516,30.992000579833984,30.399999618530273,30.591999053955078,172250.0,0.004969932940954047,-1.2424284021616623,0.32727461885585774,41.2093900213269,52.62126792336203,1.6459008242686615,1.265357863397636,-1.230553698981364,0.4426967595031499,27.221345011478327,0.5920009613037109,0.798092272508228,-1.2355999946594203,-3.4774249348935236,1.0062249455746795,-2.3565124647764684,-0.11468752454236864,2.965047454047852,35.565842369474076,-18.005776851191733,1.1209124701170505,11,1.1880006790161097,0.8840007781982386,-2.352000236511234,-0.0680007934570348,-2.1200008392333984,1,-0.0796460160516147,-2.0144951573389727,30.583999633789066,-1.5352138215886701,30.43199920654297,1.3541684775724958,30.408000946044922,-0.0796460160516147 3983,2022-11-30,31.256000518798828,31.36000061035156,30.040000915527344,30.511999130249023,184625.0,0.016918286593280207,1.7731040244589142,5.166640175898572,49.09296742608408,50.60731464097758,0.8503716166272213,0.7597367538724953,-1.6989596065416563,-0.0939279214641573,26.33834455471814,1.3199996948242152,0.6009874571527192,-0.6999995231628411,-2.9579340087991284,1.5579349624734462,-1.8289667659809865,0.4289677196553008,2.2771650840841815,94.39654950934114,36.24043543900584,1.128967242818143,11,0.6680002212524414,0.6680002212524414,-2.868000030517578,-0.5880012512207031,-2.6960010528564418,2,-0.07524958891560496,-1.2424284021616623,30.73600006103516,-2.0144951573389727,30.583999633789066,-1.5352138215886701,30.43199920654297,-0.07524958891560496 3984,2022-12-01,30.61599922180176,31.511999130249023,30.583999633789066,31.256000518798828,145375.0,-0.02047610975089853,-1.636360434463399,-0.8602151915933205,36.41824970190486,47.56706536008597,1.2044182182564462,1.4209238054625608,-1.012963146953819,0.5232595790254031,25.121879177340116,0.9279994964599574,0.4430909858560703,-1.307200813293452,-3.6252309264750373,1.0108292998881296,-2.466215869884241,-0.14818575670265943,2.755999745369248,39.130367178014914,-18.043560329500814,1.1590150565907913,12,1.3080015182495082,1.3080015182495082,-1.7439994812011754,0.052000045776363635,-1.4399986267089915,3,-0.06454141241113576,1.7731040244589142,31.256000518798828,-1.2424284021616623,30.73600006103516,-2.0144951573389727,30.583999633789066,-0.06454141241113576 3985,2022-12-02,31.55200004577637,31.559999465942386,30.399999618530273,30.399999618530273,155125.0,0.03057227749431357,-1.0138878770820288,-1.7999970197738164,43.422459456695954,44.979739478507874,-0.018184531970387496,0.5390218872193024,-1.8929494535707256,-0.42842781170338284,24.438777161607163,1.159999847412113,0.14483313502936923,-0.38800001144408824,-2.689258902303589,1.9132588794154088,-1.5386294568738386,0.7626294339856621,1.665278951111116,99.47372185560103,41.506044003827576,1.1506294454297485,12,0.19200038909911754,0.3720006942748988,-2.3120002746582067,-0.8840007781982457,-1.7119998931884801,4,-0.10699795403732326,-1.636360434463399,30.61599922180176,1.7731040244589142,31.256000518798828,-1.2424284021616623,30.73600006103516,-0.10699795403732326 3986,2022-12-05,31.007999420166016,31.23200035095215,30.62400054931641,31.23200035095215,215125.0,-0.01724139911324496,4.42854710024605,-0.19444518030398297,41.0515591958274,42.21908827075992,0.16014407126397145,1.063184247175407,-1.2929426849390495,0.09477534406914145,23.177935729053914,0.9279994964599609,-0.13551051987887774,-0.8848006248474114,-3.2234434461598553,1.453842196465036,-2.0541220355036316,0.28452078580881235,2.060748405249292,63.68417288124093,7.503130682359817,1.169321410656223,12,0.22799968719482422,0.9160013198852539,-1.5679993629455566,-0.3400001525878906,-0.9759998321533239,0,-0.09958718400464728,-1.0138878770820288,31.55200004577637,-1.636360434463399,30.61599922180176,1.7731040244589142,31.256000518798828,-0.09958718400464728 3987,2022-12-06,30.47200012207031,30.95199966430664,30.17600059509277,30.95199966430664,150375.0,-0.017285839400110414,2.2333325386039933,2.1428461951107525,28.64982224585765,40.2711254284178,0.23836685459022888,1.4996517484127558,-0.7067845311794763,0.5970688967560775,21.226670368263377,0.8319988250732457,-0.41993822426055516,-1.3087998390197804,-3.6962952981840367,1.078695620144476,-2.5025475686019085,-0.1150521094376522,2.454157778731709,28.421027534862176,-22.77147482514456,1.1937477295821286,12,0.05999946594238992,1.4520006179809606,-0.7439999580383265,-0.020000457763668322,0.20000076293946023,1,-0.09083747827380184,4.42854710024605,31.007999420166016,-1.0138878770820288,31.55200004577637,-1.636360434463399,30.61599922180176,-0.09083747827380184 3988,2022-12-07,29.63999938964844,30.79199981689453,29.62400054931641,30.488000869750977,171125.0,-0.027303778192730666,-1.654546321522946,1.7666714350427757,26.824233727741102,38.19303812558954,1.0293748168237329,2.2624065797767052,0.19614224635605737,1.3889063124894108,20.06507106758776,1.1679992675781214,-0.780722805060968,-2.0232005119323695,-4.5917333760259815,0.545332352161239,-3.3074669439791755,-0.7389340798855635,3.1492721835248183,0.8263868432278741,-46.19625822734756,1.2842664320468045,12,0.952000617980957,2.2840013504028285,0.08800077438354137,0.8080005645751918,0.9600009918212891,2,-0.034547914606378294,2.2333325386039933,30.47200012207031,4.42854710024605,31.007999420166016,-1.0138878770820288,31.55200004577637,-0.034547914606378294 3989,2022-12-08,29.91200065612793,30.05599975585937,29.20800018310547,29.63999938964844,171500.0,0.00917683104185496,2.0285727909646343,-0.32075565062292083,28.225807420731158,36.78864193312168,0.7594848067854052,1.9757712498667743,-0.011141910878198047,1.0706346172099614,19.350940291950685,0.8479995727539027,-1.1684279389146894,-1.677599239349366,-4.3615818469473595,1.0063833682486312,-3.019590543148361,-0.3356079355503674,2.74586004252172,29.932002027369442,-13.105854710337063,1.341991303798998,12,0.4719991683959961,1.8640003204345703,-0.18400049209594727,0.4079990386962926,0.48799896240234375,3,-0.04519928993477629,-1.654546321522946,29.63999938964844,2.2333325386039933,30.47200012207031,4.42854710024605,31.007999420166016,-0.04519928993477629 3990,2022-12-09,29.808000564575195,30.191999435424805,29.71999931335449,29.71999931335449,146250.0,-0.003476868456521287,-9.727122978888634,0.3235325054170024,27.135662136552256,35.78112792585792,0.8556421561948184,1.97499768303069,0.17652812197234624,1.1293336076052753,18.111474952268296,0.47200012207031605,-1.1916582005192886,-1.6507993698120131,-4.417274342597658,1.1156756029736314,-3.0340368562048354,-0.26756188341919085,2.6428685031418055,29.64428516367481,-10.190294033122399,1.3832374863928223,12,0.5759992599487305,1.9680004119873047,0.13399839401245117,0.3599987030029297,0.5919990539550781,4,-0.0212023603566861,2.0285727909646343,29.91200065612793,-1.654546321522946,29.63999938964844,2.2333325386039933,30.47200012207031,-0.0212023603566861 3991,2022-12-12,29.95199966430664,29.95199966430664,29.20800018310547,29.84000015258789,182125.0,0.004830887580651089,12.285762942779291,1.2727036282456463,27.50000953674318,34.25786342757085,0.6845542452682594,1.7154373806437846,0.117792022885574,0.9493524130325071,16.941364149301087,0.7439994812011719,-1.1911656201924146,-1.3776002883911147,-4.173454693562562,1.4182541167803322,-2.7755274909768417,0.020326914194608747,2.30429727033367,42.660533401577936,4.785536628656793,1.3979272025857241,12,0.43200016021728516,1.8240013122558594,0.15399932861328125,0.21599960327148438,1.0319995880126953,0,-0.0037392999791001635,-9.727122978888634,29.808000564575195,2.0285727909646343,29.91200065612793,-1.654546321522946,29.63999938964844,-0.0037392999791001635 3992,2022-12-13,29.327999114990234,30.73600006103516,29.288000106811523,30.50399971008301,185625.0,-0.0208333519067182,-1.305734960250877,-10.500051089918287,38.84181133417385,33.118846084025265,1.2156664347264723,2.2088496727443108,0.819241423763593,1.5337602821254066,15.824110940559718,1.4479999542236364,-1.1640026719372791,-1.8468008041381836,-4.729023729902124,1.035422121625757,-3.287912267020154,-0.40568934125621325,2.745400014557987,7.575691895693051,-30.97724152510644,1.441111462881971,12,1.0560007095336914,2.4480018615722656,0.9779996871948242,0.8400001525878906,2.072000503540039,1,0.02400438128295712,12.285762942779291,29.95199966430664,-9.727122978888634,29.808000564575195,2.0285727909646343,29.91200065612793,0.02400438128295712 3993,2022-12-14,28.84000015258789,29.49600028991699,28.6560001373291,29.375999450683594,222000.0,-0.016639354102848336,1.1649461223847835,0.4557814854280895,36.86326923519439,33.16829269883522,1.4806180654634105,2.4487667316846604,1.3432194911366757,1.9784159487992667,14.093603214454678,0.8400001525878871,-1.1242406472316766,-2.0975997924804695,-4.925320200433468,0.7301206154725293,-3.5114599964569706,-0.6837395885039719,3.0614750401737645,8.846154904224488,-30.889850878866046,1.4138602039764987,12,1.2679996490478516,2.660000801086426,2.0919995307922363,1.3279991149902344,2.1599998474121094,2,0.06352290994206133,-1.305734960250877,29.327999114990234,12.285762942779291,29.95199966430664,-9.727122978888634,29.808000564575195,0.06352290994206133 3994,2022-12-15,27.983999252319336,28.60000038146973,27.944000244140625,28.56800079345703,236250.0,-0.02968102967196906,1.0246895410888834,1.0895565408621513,32.00001346362758,31.899132032938727,2.150114652483804,3.0463704479071225,2.2489478987099645,2.791020858746066,12.459756832637616,0.8959999084472656,-1.1769503702616042,-2.6904006004333496,-5.591628313018646,0.21082711215194294,-4.141014456725998,-1.2397867441407016,3.6578379360077165,1.432629326716817,-39.21467251393708,1.4506138562926465,12,1.6040010452270508,3.160001754760742,3.076000213623047,2.131999969482422,3.112001419067383,3,0.09348203255592846,1.1649461223847835,28.84000015258789,-1.305734960250877,29.327999114990234,12.285762942779291,29.95199966430664,0.09348203255592846 3995,2022-12-16,27.86400032043457,28.167999267578125,27.20800018310547,27.78400039672852,1282250.0,-0.0042881266113106165,1.79070386377939,-0.136985809232974,29.90545270902261,30.660675756627082,1.8907924121744024,2.8805695677684895,2.4242369912783026,2.8625256381941284,11.374215544840377,0.9599990844726562,-1.3564403530903668,-2.5351995468139634,-5.404620673634703,0.33422158000677626,-3.9699101102243333,-1.1004889834035936,3.4080531734738386,18.59410884430237,-23.14799096324291,1.4347105634103703,12,1.2159996032714844,2.9120006561279297,3.1959991455078125,2.2519989013671875,3.0240001678466797,4,0.0910134678772554,1.0246895410888834,27.983999252319336,1.1649461223847835,28.84000015258789,-1.305734960250877,29.327999114990234,0.0910134678772554 3996,2022-12-19,28.56800079345703,28.79999923706055,27.62400054931641,27.78400039672852,278000.0,0.025265592338734377,-1.1304322286606887,9.80001430512878,35.19126893342258,31.38750316635652,0.8987978509003973,1.8890804713364062,1.7907789672578645,2.106351378644966,9.431358183199233,1.1759986877441406,-1.38152675875169,-1.587199020385743,-4.181803524898761,1.0074054841272755,-2.8845012726422503,-0.2898967681292355,2.2163663031550236,38.54877146848546,-3.8103974281437942,1.2973022522565087,12,0.43199920654296875,2.2080001831054688,2.4919986724853516,1.5479984283447266,2.5679988861083984,0,0.06412765241496454,1.79070386377939,27.86400032043457,1.0246895410888834,27.983999252319336,1.1649461223847835,28.84000015258789,0.06412765241496454 3997,2022-12-20,28.45599937438965,28.76799964904785,28.191999435424805,28.60000038146973,187500.0,-0.003920520020884166,1.4000031789174197,-0.18367466098355448,29.745375193059573,31.712074440280794,0.7764031209733737,1.6861786790680782,1.959548983712331,2.1740674029557425,7.383506395556369,0.5760002136230469,-1.5459020519335738,-1.44440050125122,-3.5978531828212965,0.7090521803188565,-2.52112684203626,-0.36767416046617996,1.899203692601617,54.545416653120235,17.993313834140473,1.0767263407850385,12,0.5160007476806641,2.3200016021728516,2.6040000915527344,1.6599998474121094,2.3280010223388707,1,0.0888389068564881,-1.1304322286606887,28.56800079345703,1.79070386377939,27.86400032043457,1.0246895410888834,27.983999252319336,0.0888389068564881 3998,2022-12-21,28.959999084472656,29.15200042724609,28.6560001373291,28.69599914550781,180250.0,0.01771154488204707,-1.883739756257118,-1.833320087949329,37.780405604157174,32.77369646066146,0.18528635899937385,1.1105849677482738,1.5116077434984945,1.6202159689869902,7.877465544620388,0.6960010528564418,-1.6497581063421762,-0.8588007926940904,-3.0255507564310307,1.30794917104285,-1.9421757745625605,0.22457418917437977,1.0175396364523124,90.12338895778733,51.67097244788921,1.0833749818684693,12,0.01200103759765625,1.8160018920898438,2.1000003814697266,1.1560001373291016,2.7440013885498047,2,0.08425416475119496,1.4000031789174197,28.45599937438965,-1.1304322286606887,28.56800079345703,1.79070386377939,27.86400032043457,0.08425416475119496 3999,2022-12-22,28.8799991607666,28.895999908447266,28.239999771118164,28.77599906921387,131875.0,-0.0027624283920971715,8.646948277796477,0.393939831806472,27.43243251951,32.80667094765676,0.1156655402844109,1.1280785624200576,1.656918975225409,1.6561629362540948,8.489552201797151,0.7199993133544922,-1.622596025233026,-0.8624006271362319,-3.0493367241106952,1.3245354698382314,-1.9558686756234636,0.23106742135099978,0.7651949356200269,86.00816706174173,52.991201249614,1.0934680484872308,12,0.09200096130371094,1.8960018157958984,2.5,1.5559997558593714,3.0640010833740234,3,0.07340723340855959,-1.883739756257118,28.959999084472656,1.4000031789174197,28.45599937438965,-1.1304322286606887,28.56800079345703,0.07340723340855959 4000,2022-12-23,28.93600082397461,29.02400016784668,28.63999938964844,28.86400032043457,138125.0,0.0019391158183994506,2.0967905678225875,0.6923119245864595,30.927858580992364,33.18754306368446,-0.08609061893799463,1.0058230124020753,1.6653890260424973,1.5608407560875932,9.085663211088177,0.38400077819823863,-1.5048096417642753,-0.731599044799804,-2.921557297753985,1.458359208154377,-1.8265781712768963,0.3633800816772883,0.4167300028182801,85.86389918013977,54.3828309459706,1.0949791264770912,12,0.035999298095703125,1.8400001525878906,2.585998535156243,1.4999980926513636,3.5439987182617188,4,0.0746474905275254,8.646948277796477,28.8799991607666,-1.883739756257118,28.959999084472656,1.4000031789174197,28.45599937438965,0.0746474905275254 4001,2022-12-27,28.97599983215332,29.040000915527344,28.68000030517578,28.93600082397461,119500.0,0.0013823267569708086,3.285691579341742,0.5555378950435773,34.84603462206812,32.74356787345049,-0.31189353819578614,0.8845302849634251,1.6908820754212393,1.4727962530696175,9.807406397415985,0.3600006103515625,-1.416862785427675,-0.6112000465393059,-2.7774408055852753,1.5550407125066634,-1.6943204260622906,0.47192033298367875,0.1193633173970774,81.66662361891244,47.741356941957925,1.0831203795229853,12,-0.6239995956420898,1.8000011444091797,2.545999526977532,1.4599990844726527,4.08799934387207,1,0.06598566631706948,2.0967905678225875,28.93600082397461,8.646948277796477,28.8799991607666,-1.883739756257118,28.959999084472656,0.06598566631706948 4002,2022-12-28,28.288000106811523,29.31999969482422,28.23200035095215,28.91200065612793,135000.0,-0.02374377862117305,-1.956519710995242,-15.60040055314482,35.893167817563224,32.63577882704702,0.23810780779331253,1.454290853545043,2.409102256078299,2.104174433023175,10.760317685952497,1.0879993438720703,-1.3298377638845729,-1.1767997741699219,-3.346368655609819,0.9927691072699751,-2.2615842148898686,-0.09201533344997515,-1.0799999237060547,5.147039488100978,-31.603262206466056,1.0847844407199483,12,-0.024000167846679688,2.3080005645751953,3.6060009002685547,2.3600006103515625,4.232000350952148,2,0.1006787175480861,3.285691579341742,28.97599983215332,2.0967905678225875,28.93600082397461,8.646948277796477,28.8799991607666,0.1006787175480861 4003,2022-12-29,28.90399932861328,29.02400016784668,27.90399932861328,28.520000457763672,129375.0,0.021775990507488352,2.589743119490396,-0.6153822641186467,40.186902351988294,33.54543314797599,-0.41108880837643014,0.6883426547625149,1.8200146942605286,1.4258747297057859,11.830933029134902,1.1200008392333984,-1.2457452200616537,-0.4432004928588853,-2.4530651349847012,1.5666641492669307,-1.4481328139217915,0.5617318282040209,-1.6537591552734376,70.62145066218386,31.64512539735982,1.0049323210629075,12,-0.6399993896484375,1.184000015258789,3.0860018730163574,1.7440013885498047,3.7519989013671875,3,0.06504293910130787,-1.956519710995242,28.288000106811523,3.285691579341742,28.97599983215332,2.0967905678225875,28.93600082397461,0.06504293910130787 4004,2022-12-30,28.63999938964844,28.93600082397461,28.56800079345703,28.72800064086914,147250.0,-0.009133682019688338,-2.1724353388032953,-0.2291705989290908,38.97279759017141,34.55291591254808,-0.049449572603016634,0.8397708123367416,2.1244034691955314,1.6454613006748922,12.82857113998058,0.3680000305175781,-1.2710782332228305,-0.6084004402160623,-2.5487174080324557,1.331916527600331,-1.578558924124259,0.3617580436921344,-1.3483640258789116,51.97739199775885,11.33232853758527,0.9701584839081961,12,-0.16799926757812855,0.7440004348754847,2.9460015296936,2.008001327514645,4.512001037597646,4,0.10698328033070648,2.589743119490396,28.90399932861328,-1.956519710995242,28.288000106811523,3.285691579341742,28.97599983215332,0.10698328033070648 4005,2023-01-03,28.17600059509277,29.04800033569336,27.64800071716309,28.871999740600586,402750.0,-0.016201075574162838,1.6717541413839854,7.908968745936464,34.1880402839151,34.4414460626028,0.5179261691732897,1.093968457491691,2.640737911057773,2.0537225068831013,14.29621567070562,1.3999996185302699,-1.2563841613860092,-0.9035992622375524,-2.5678702259754758,0.760671701500371,-1.7357347441065158,-0.07146378036858891,-0.8437979447021462,31.578959376414893,-8.4471807317679,0.8321354818689624,1,0.30799961090088246,1.207999229431156,3.4020004272460973,2.472000122070316,4.423997879028317,1,0.13373081947279997,-2.1724353388032953,28.63999938964844,2.589743119490396,28.90399932861328,-1.956519710995242,28.288000106811523,0.13373081947279997 4006,2023-01-04,27.920000076293945,28.47200012207031,27.832000732421875,28.22400093078613,212375.0,-0.009085764955705233,-1.6666666666666519,0.43678337316115284,36.5853729452295,35.20144581284391,0.7513542109020683,1.1665728172424608,2.917519486571816,2.2469491930140713,15.8431735355541,0.639999389648434,-1.1267051540751822,-1.005199813842772,-2.4781631373842465,0.4677635096987025,-1.7416814756135075,-0.26871815207203653,-0.5480414850146502,16.267914201200128,-26.71199801427653,0.7364816617707367,1,0.564000129699707,1.4639997482299805,3.658000946044922,2.7280006408691406,4.600000381469727,2,0.16332376266052173,1.6717541413839854,28.17600059509277,-2.1724353388032953,28.63999938964844,2.589743119490396,28.90399932861328,0.16332376266052173 4007,2023-01-05,27.70400047302246,28.03199958801269,27.368000030517575,27.71199989318848,163750.0,-0.007736375454199362,1.0493851144117161,0.02631380816143347,38.58521183798115,35.29086872771324,0.9492932107572472,1.2275029558330992,3.1377760854922556,2.3890845630394963,17.413258958022244,0.6639995574951172,-0.9680160762507057,-1.0827994346618652,-2.4609252008546143,0.29532633153088383,-1.7718623177582415,-0.3937365515654889,1.6159992218017578,20.00002270652739,-26.16994536374112,0.6890628830963752,1,0.6399993896484375,1.6799993515014648,3.9040002822875977,2.944000244140625,5.128000259399414,3,0.19347381647002115,-1.6666666666666519,27.920000076293945,1.6717541413839854,28.17600059509277,-2.1724353388032953,28.63999938964844,0.19347381647002115 4008,2023-01-06,28.61599922180176,28.983999252319336,27.84000015258789,27.95199966430664,276625.0,0.03291938829077723,-1.576578666443283,-83.00596089648242,56.27981181222465,38.49613309357043,-0.018588262636193065,0.2475471075113127,2.21415557973069,1.4071362243953764,18.137102925613828,1.279998779296875,-0.867476628539606,-0.1196006774902294,-1.4391013949824796,1.1999000400020208,-0.7793510362363527,0.5401496812558939,0.664960479736326,74.28565265371209,21.529048496245238,0.6597503587461251,1,-0.2719993591308629,0.7680006027221644,3.1560015678405726,2.0320014953613246,3.5280017852783168,4,0.13642722051053013,1.0493851144117161,27.70400047302246,-1.6666666666666519,27.920000076293945,1.6717541413839854,28.17600059509277,0.13642722051053013 4009,2023-01-09,28.559999465942386,29.016000747680664,27.78400039672852,28.559999465942386,214375.0,-0.001956938684032017,1.7017475614449094,0.0,57.00482442635555,41.393573743055214,-0.01425287469118075,0.20771458045872393,2.2506798629312605,1.3887017147002858,18.56140935466979,1.2320003509521449,-0.7150946678030117,-0.1080003738403299,-1.306741958919602,1.0907412112389423,-0.7073711663799678,0.491370418699308,0.6827010421752924,70.95233445806359,13.301267065912747,0.5993707925396361,1,-0.21599960327148793,0.8240003585815394,3.364001274108883,2.0880012512206996,3.7279987335205043,0,0.14341732635263305,-1.576578666443283,28.61599922180176,1.0493851144117161,27.70400047302246,-1.6666666666666519,27.920000076293945,0.14341732635263305 4010,2023-01-10,29.17600059509277,29.17600059509277,28.31999969482422,28.559999465942386,325375.0,0.021568667390381435,1.7792186077619243,100.0,56.229507235614236,43.769515144560344,-0.6622751686252109,-0.48281631698200655,1.6175752975769235,0.7090124059955762,19.090176477661576,0.8560009002685511,-0.6521410256865039,0.5396007537841747,-0.5619917306949347,1.6411932382632841,-0.01119548845537821,1.0903969960237276,0.029205903472906414,100.0,38.2830452766334,0.5507962422395546,1,-0.8320007324218714,0.2079992294311559,2.7480001449584996,1.472000122070316,2.8560009002685582,1,0.13627638302221778,1.7017475614449094,28.559999465942386,-1.576578666443283,28.61599922180176,1.0493851144117161,27.70400047302246,0.13627638302221778 4011,2023-01-11,29.84000015258789,29.847999572753906,29.263999938964844,29.30400085449219,322375.0,0.022758415956668276,1.1159478379853907,0.8701271357001795,62.73933603026197,46.75242272374909,-1.3307725805930168,-1.2180888649951953,0.9177872039853412,-0.018143311197864165,18.93443453692868,0.6719989776611364,-0.5000670150981428,1.209200286865233,0.134968406639139,2.283432167091327,0.672084346752186,1.74631622697828,-2.472000122070316,99.67744267570299,35.52270150353702,0.5371159401130468,1,-1.2320003509521484,-0.619999885559082,1.9940004348754883,0.8080005645751953,2.8400001525878906,2,0.09249324086527633,1.7792186077619243,29.17600059509277,1.7017475614449094,28.559999465942386,-1.576578666443283,28.61599922180176,0.09249324086527633 4012,2023-01-12,30.03199958801269,30.57600021362305,29.832000732421875,29.97599983215332,381500.0,0.006434297400905065,-3.3256040897346537,0.10447729326946435,60.46876100125428,49.00596257366753,-1.3961944866745135,-1.4278486491328444,0.6994873789531191,-0.2599221171402526,19.38214686383602,0.7439994812011754,-0.3780845167344147,1.3659996986389125,0.15779353249074646,2.5742058647870785,0.7618966155648295,1.9701027817129955,-2.614399566650391,80.51573562725243,18.83430379711193,0.6041030830740824,1,-1.0599994659423793,-0.9519996643066371,1.548000335693363,0.6160011291503942,1.6480007171630895,3,0.08284499546757007,1.1159478379853907,29.84000015258789,1.7792186077619243,29.17600059509277,1.7017475614449094,28.559999465942386,0.08284499546757007 4013,2023-01-13,30.67200088500977,30.743999481201172,29.73600006103516,29.832000732421875,166625.0,0.021310645504022174,1.0487848373127948,15.000068119892024,65.77466751512365,51.98394812088445,-1.9657503999265593,-2.027515648525906,0.03182738174977828,-0.9315413748851853,19.377946817661236,1.007999420166012,-0.2728806060716309,1.9144009590148947,0.40933423670814406,3.4194676813216454,1.1618675978615194,2.66693432016827,-3.1280648559570388,97.5676142411973,37.35381498036412,0.7525333611533761,1,-1.6160011291503942,-1.6720008850097692,0.5559992790222132,-0.02400016784668324,0.8959999084472621,4,0.07042252820446926,-3.3256040897346537,30.03199958801269,1.1159478379853907,29.84000015258789,1.7792186077619243,29.17600059509277,0.07042252820446926 4014,2023-01-17,30.60000038146973,31.167999267578125,30.38400077819824,30.583999633789066,164125.0,-0.0023474341895715067,-2.7692374703693927,0.019048505683443684,64.60674477111306,55.36380417501756,-1.772927912396625,-1.8440263690035614,0.0843047413447735,-0.8922816870853154,18.972229177000084,0.7839984893798864,-0.11640080588178492,1.711600399017339,0.04372238543150431,3.3794784126031736,0.8776613922244216,2.5455394058102563,-2.864060545288094,80.05621589475304,22.133282364470226,0.833939006792918,1,-1.3320007324218786,-1.4120006561279332,0.6579999923706019,0.04800033569335582,0.44799995422362926,1,0.050457536155631644,1.0487848373127948,30.67200088500977,-3.3256040897346537,30.03199958801269,1.1159478379853907,29.84000015258789,0.050457536155631644 4015,2023-01-18,30.399999618530273,31.06399917602539,30.20800018310547,30.631999969482425,169750.0,-0.006535972563600723,-1.7792210204947347,-14.499344379544864,62.158470212329355,58.20525942691755,-1.3681524070509745,-1.5223448976147544,0.263861124775147,-0.7267725816565473,17.970913210791934,0.8559989929199219,-0.021612228735662598,1.384799671173095,-0.33979671146050094,3.109396053806691,0.5225014798562952,2.2470978624898947,-2.3894950278369187,59.663869755290285,4.548368993021576,0.8622981913167984,1,-1.1319999694824219,-1.2119998931884766,0.6800007820129395,0.2480010986328125,0.38400077819824574,2,0.0621052172573644,-2.7692374703693927,30.60000038146973,1.0487848373127948,30.67200088500977,-3.3256040897346537,30.03199958801269,0.0621052172573644 4016,2023-01-19,30.399999618530273,30.71199989318848,30.02400016784668,30.20800018310547,133250.0,0.0,-1.4571442195360498,-0.8275825214781802,70.43343470430185,61.74395085650873,-1.0944638485489868,-1.4525309876873607,0.2192681145520936,-0.7729830439264092,17.520092297139037,0.6879997253418004,0.11196869129195619,1.2931997299194329,-0.5235340254775878,3.1099334853164535,0.3848328522209208,2.201566607617945,-2.1368954536861366,46.36870987506313,-14.445043736303546,0.908366877698511,1,-0.9239997863769531,-1.2119998931884766,0.6800007820129395,0.2480010986328125,0.08800125122070312,3,0.05368427293782818,-1.7792210204947347,30.399999618530273,-2.7692374703693927,30.60000038146973,1.0487848373127948,30.67200088500977,0.05368427293782818 4017,2023-01-20,30.983999252319336,30.983999252319336,30.239999771118164,30.67200088500977,147250.0,0.019210514510437315,3.769252401009922,1.6249962746987288,70.24922170441067,63.29610751119607,-1.3010900630285853,-1.9367254433751384,-0.4279587028650482,-1.3881312812060642,17.14380077619655,0.7439994812011719,0.3477287693867943,1.750799369812011,-0.2204825683213727,3.7220813079453947,0.7651584007453174,2.7364403388787046,-2.4885034792564795,87.15082980367082,26.438478233256077,0.985640969066692,1,-1.5079994201660156,-1.795999526977539,0.09600114822387695,-0.33599853515625,-0.23999977111816406,4,0.05473796455534985,-1.4571442195360498,30.399999618530273,-1.7792210204947347,30.399999618530273,-2.7692374703693927,30.60000038146973,0.05473796455534985 4018,2023-01-23,31.399999618530273,31.88800048828125,30.79199981689453,30.93600082397461,293750.0,0.013426296677301774,-1.9148922678908855,1.4871834059800753,76.09682463249806,65.41744086743412,-1.4311506564937666,-2.2773134748756085,-0.8804445571181034,-1.8273015750847819,17.45237819644239,1.0960006713867188,0.6129333331596101,2.044799709320067,-0.14517633322250134,4.234775751862635,0.9498116880487828,3.139787730591351,-2.690703565906194,73.81970032938595,11.506626905125373,1.0949880212712837,1,-1.295999526977539,-1.851999282836914,-0.31999921798706055,-0.7519989013671875,-0.88800048828125,0,0.008917219428253409,3.769252401009922,30.983999252319336,-1.4571442195360498,30.399999618530273,-1.7792210204947347,30.399999618530273,0.008917219428253409 4019,2023-01-24,31.0,31.54400062561035,30.92799949645996,31.368000030517575,86750.0,-0.012738841509227883,-1.4062495343396564,-0.7931055744874939,77.02908596612998,67.72850517082476,-0.7248658417966318,-1.8027744326673414,-0.5027300592375319,-1.4415367216010253,17.45085411928408,0.6160011291503906,0.894764113198363,1.5388000488281257,-0.7569996846553337,3.834599782311585,0.3909001820863942,2.686699915569857,-1.9728335038102038,52.36049701567526,-13.268509299439451,1.1478998667417302,1,-0.4239997863769531,-1.4519996643066406,-0.1959996223449707,-0.279998779296875,-0.20800018310546875,1,0.01832260624054949,-1.9148922678908855,31.399999618530273,3.769252401009922,30.983999252319336,-1.4571442195360498,30.399999618530273,0.01832260624054949 4020,2023-01-25,31.09600067138672,31.13599967956543,30.24799919128418,30.88800048828125,95875.0,0.0030967958511844973,5.166708610938183,-0.5652178420010628,81.35860896159875,69.79731327430663,-0.5809680566753315,-1.8220749565729832,-0.6538871919659073,-1.5389679404130945,17.30873923616334,0.88800048828125,1.0239872773967562,1.5268007278442397,-0.8661392072593017,3.919740662947781,0.330330760292469,2.7232706953960104,-1.782750775987779,57.510746741186956,-13.768821979400592,1.1964699675517716,1,-0.2840003967285156,-1.5480003356933594,-0.7300000190734863,-0.37599945068359375,-0.33600044250487926,2,-0.0015436176568367488,-1.4062495343396564,31.0,-1.9148922678908855,31.399999618530273,3.769252401009922,30.983999252319336,-0.0015436176568367488 4021,2023-01-26,30.88800048828125,31.29599952697754,30.75200080871582,31.29599952697754,115875.0,-0.006688968954675301,1.6666666666666667,-1.9615321131203463,81.48733156506275,72.13271000361867,-0.2331989253296669,-1.5425767107433614,-0.5082082886735648,-1.3306843832420654,17.231935805450178,0.5439987182617188,1.1665756047178633,1.2232005119323723,-1.2221529104205828,3.668553934285324,0.0005238007558965307,2.445877223108848,-1.3172755335940778,39.32041475555741,-36.85752062159324,1.222676711176476,1,-0.07600021362304688,-1.260000228881836,-0.9600000381469727,-0.167999267578125,-0.8560009002685582,3,-0.0033670062777999554,5.166708610938183,31.09600067138672,-1.4062495343396564,31.0,-1.9148922678908855,31.399999618530273,-0.0033670062777999554 4022,2023-01-27,31.13599967956543,31.22400093078613,30.68000030517578,30.93600082397461,93750.0,0.008028981719883976,1.8936098978862344,-0.4901944284719203,78.68851604699573,73.56758206271556,-0.3443376561031428,-1.6509142615373236,-0.813321285863772,-1.5611157996013922,16.747694385826666,0.544000625610348,1.2916912519653962,1.3287997245788574,-1.1106619964045024,3.7682614455622137,0.10906886408717753,2.5485305850705373,-1.3335471715188483,54.146328414936384,-21.35097728525617,1.2197308604916781,1,-0.17999935150146484,-1.5079994201660156,-1.2479991912841797,-0.4159984588623047,-1.1760005950927734,4,-0.020811883879859328,1.6666666666666667,30.88800048828125,5.166708610938183,31.09600067138672,-1.4062495343396564,31.0,-0.020811883879859328 4023,2023-01-30,30.78400039672852,31.583999633789066,30.6879997253418,31.07200050354004,175625.0,-0.011305218604171774,-2.7333216773491666,-1.4400087738538976,73.72013818508192,74.58018133093432,0.02818327325803338,-1.2130417337572297,-0.5610996178629613,-1.1886909805075554,16.103130803288828,0.8959999084472656,1.3219348395503872,0.8828003883361859,-1.5550058558268027,3.3206066324991745,-0.3361027337453102,2.101703510417682,-0.7729930906584705,40.11983741857025,-34.46722098625248,1.218903122081495,1,0.17199993133544567,-1.1560001373291051,-0.9099998474121129,-0.06399917602539418,-0.6639995574951207,0,-0.00129940602299361,1.8936098978862344,31.13599967956543,1.6666666666666667,30.88800048828125,5.166708610938183,31.09600067138672,-0.00129940602299361 4024,2023-01-31,31.70400047302246,31.88800048828125,30.944000244140625,31.04800033569336,302125.0,0.029885656978867248,-1.1851849398986722,-2.2777774098480363,75.3205086568095,76.04263004698768,-0.8032118681615437,-1.993956094754438,-1.5614121317337464,-2.0958653219493897,15.527444787457897,1.1040000915527308,1.387797958089557,1.6496004104614244,-0.839061414780808,4.138262235703657,0.4052694978403082,2.8939313230825405,-1.5052938487312915,88.78049574743002,16.688896872599315,1.2443309126211157,1,-0.7480001449584961,-2.076000213623047,-1.8299999237060547,-0.9839992523193359,-1.5120010375976562,1,-0.03759782125248623,-2.7333216773491666,30.78400039672852,1.8936098978862344,31.13599967956543,1.6666666666666667,30.88800048828125,-0.03759782125248623 4025,2023-02-01,31.944000244140625,32.88800048828125,31.06399917602539,31.10400009155273,368625.0,0.0075700153777875645,-2.96521169450975,1.2804877694202124,73.02976933110865,76.33111167218844,-0.8953145363307513,-2.0418812546799145,-1.8844599067022543,-2.3146157662823654,14.525878862217983,1.8240013122558594,1.3736195434418406,1.7012001991271966,-0.7590583324766556,4.161458730731049,0.4710709333252723,2.931329464929121,-1.5763642334504482,57.24636929998238,-10.88670923355837,1.230129265801926,2,-0.38000011444091797,-1.815999984741211,-2.0699996948242188,-1.2239990234375,-2.11199951171875,2,-0.036063123542499964,-1.1851849398986722,31.70400047302246,-2.7333216773491666,30.78400039672852,1.8936098978862344,31.13599967956543,-0.036063123542499964 4026,2023-02-02,32.47999954223633,32.768001556396484,31.82399940490723,32.007999420166016,390000.0,0.016779341785599255,-1.247623761926614,0.5619048051552875,74.91856298074441,76.84992736955884,-1.2351241127477905,-2.338644221291325,-2.5015702126269446,-2.8336974245378777,13.470187069840495,0.9440021514892543,1.3907869454657984,2.00919952392578,-0.3890947971671963,4.407493845018756,0.8100523633792918,3.208346684472268,-1.809919794235224,81.52169781656976,14.337168894135374,1.1991471605464876,2,-0.9119997024536133,-2.351999282836914,-2.605998992919922,-1.7599983215332031,-2.9200000762939418,3,-0.05295564463040825,-2.96521169450975,31.944000244140625,-1.1851849398986722,31.70400047302246,-2.7333216773491666,30.78400039672852,-0.05295564463040825 4027,2023-02-03,33.06399917602539,33.391998291015625,32.263999938964844,32.263999938964844,288500.0,0.01798028454494416,-1.8199985694871612,1.6949131994956843,74.6293120581694,76.68687041685567,-1.6685090845782753,-2.635627051531202,-3.1649196845177627,-3.4035985912831634,12.198978516735204,1.1279983520507812,1.4615183469066864,2.3251992225646987,0.03314672095029181,4.617251724179106,1.1791729717574952,3.471225473371902,-2.12776893919067,87.86984878046714,23.51532564739223,1.146026250807203,2,-1.2440004348754883,-2.684000015258789,-3.4999985694885254,-2.3439979553222656,-3.1999988555908203,4,-0.09170093344942953,-1.247623761926614,32.47999954223633,-2.96521169450975,31.944000244140625,-1.1851849398986722,31.70400047302246,-0.09170093344942953 4028,2023-02-06,32.52000045776367,32.928001403808594,32.0,32.832000732421875,243375.0,-0.016452901397849384,2.6825334352601025,-0.39000071525641944,68.01802817708136,75.68564177362806,-1.0604481820534346,-1.8805719982706002,-2.612803921822696,-2.8247625008324277,11.965203254377284,1.0639991760253906,1.487965140592081,1.5860004425048828,-0.6076976219718944,3.77969850698166,0.4891514102664942,2.6828494747432714,-1.2399626933436245,64.37914505834247,1.9277171928378891,1.0968490322383877,2,-0.7000017166137695,-2.1400012969970703,-3.0900001525878906,-1.7439994812011719,-2.4720001220703125,0,-0.07872082832888927,-1.8199985694871612,33.06399917602539,-1.247623761926614,32.47999954223633,-2.96521169450975,31.944000244140625,-0.07872082832888927 4029,2023-02-07,32.65599822998047,32.7760009765625,29.90399932861328,32.400001525878906,376000.0,0.0041819732565326895,10.580600504522241,-0.8205015344361711,71.42858178110473,74.58230542023982,-1.046935880182307,-1.785518509257635,-2.733005271253294,-2.921968176889152,10.908311502686036,2.8720016479492188,1.4840586930054052,1.5171982765197747,-0.5010874546743764,3.5354840077139222,0.5080554109227009,2.5263411421168485,0.7360000610351562,78.89907454191903,15.43016985086392,1.009142865597074,2,-1.0079994201660156,-2.275999069213867,-3.4799985885620117,-1.8799972534179688,-1.9999980926513672,1,-0.07765793508706309,2.6825334352601025,32.52000045776367,-1.8199985694871612,33.06399917602539,-1.247623761926614,32.47999954223633,-0.07765793508706309 4030,2023-02-08,33.15200042724609,33.20800018310547,32.391998291015625,32.40800094604492,215375.0,0.01518870113148929,-1.1030846749416248,2.906285390713449,73.88891078073192,73.73803644420306,-1.3640709361549774,-2.0747494303317175,-3.2078954228751115,-3.36874694249601,10.081521061831179,0.8160018920898438,1.4231328246657355,1.814400482177728,-0.17287393977498766,3.80167490413044,0.8207632712013719,2.808037693154084,0.1702378845214909,93.11932525334696,26.35188639776233,0.9936372109763568,2,-1.5040016174316335,-2.772001266479485,-4.2240004539489675,-2.3759994506835866,-3.4080009460449148,2,-0.0892857430524342,10.580600504522241,32.65599822998047,2.6825334352601025,32.52000045776367,-1.8199985694871612,33.06399917602539,-0.0892857430524342 4031,2023-02-09,32.59999847412109,33.43199920654297,32.312000274658196,33.15200042724609,158625.0,-0.01665063785023768,1.0143874526592986,-0.7419386264003968,64.10614157737896,72.11777261424565,-0.6075766555933484,-1.375917476700078,-2.645660628163366,-2.7745747503602303,10.074543839461466,1.1199989318847727,1.3787939832070961,1.1243986129760657,-0.8075460633961811,3.056343289348316,0.15842627478993876,2.0903709511621926,-2.6959991455078054,76.4172119838587,11.723003353616335,0.9659723381861252,2,-0.9319992065429616,-2.199998855590813,-3.6659984588622976,-1.8239974975585866,-2.399997711181637,3,-0.08490791016130061,-1.1030846749416248,33.15200042724609,10.580600504522241,32.65599822998047,2.6825334352601025,32.52000045776367,-0.08490791016130061 4032,2023-02-10,32.52000045776367,32.816001892089844,31.944000244140625,32.63199996948242,156625.0,-0.0024539269969880984,2.6333147897957563,0.2028969482529854,60.385771424346835,70.63617630749731,-0.34711529218837,-1.159411251113184,-2.5610485529128013,-2.6592136266065225,10.638159360325528,0.8720016479492188,1.3081338856144349,0.9200005531311035,-0.939610727467219,2.779611833729426,-0.009805087168061277,1.8498061934302648,-2.5454411315917973,74.14969443495335,10.17151927415972,0.9298056402991619,2,-0.8520011901855469,-2.1200008392333984,-3.586000442504883,-1.7439994812011719,-2.0799999237060582,4,-0.09102093942666689,1.0143874526592986,32.59999847412109,-1.1030846749416248,33.15200042724609,10.580600504522241,32.65599822998047,-0.09102093942666689 4033,2023-02-13,32.832000732421875,32.832000732421875,32.36800003051758,32.56800079345703,117125.0,0.009594104251733349,2.515157645290871,-2.3571525885558584,67.27000146000003,69.74167550785181,-0.37778385022375005,-1.3716161194814305,-2.8814779000569004,-2.932783357811008,11.070942753381285,0.4640007019042969,1.2660475807804978,1.1240008354187019,-0.7594224721237666,3.0074241429611703,0.18228918164746943,2.0657124891899343,-2.7882926086425783,82.99323994100627,16.820719848135326,0.9417116537712338,2,-1.16400146484375,-2.224000930786133,-3.968000888824463,-2.055999755859375,-2.760000228881836,0,-0.09039962066814833,2.6333147897957563,32.52000045776367,1.0143874526592986,32.59999847412109,-1.1030846749416248,33.15200042724609,-0.09039962066814833 4034,2023-02-14,32.14400100708008,33.0,31.959999084472656,32.72800064086914,168000.0,-0.020955156858972424,-1.1848678885407233,-2.2121203363870183,58.887390010352,68.17030002776774,0.4237561041131386,-0.592384714372244,-2.189443342018542,-2.209580405138084,11.136648358706688,1.0400009155273438,1.2368494882720995,0.358801078796386,-1.458822186152382,2.1764243437451576,-0.5500105536779998,1.2676127112707718,-2.0325270616455064,13.440920860358396,-51.60370691481928,0.9088116324743857,2,-0.4760017395019531,-1.536001205444336,-3.280001163482666,-1.3680000305175781,-2.440000534057617,1,-0.06520658927695566,2.515157645290871,32.832000732421875,2.6333147897957563,32.52000045776367,1.0143874526592986,32.59999847412109,-0.06520658927695566 4035,2023-02-15,32.28799819946289,32.464000701904304,31.67200088500977,31.895999908447266,157500.0,0.004479753231438011,1.1290223343382448,-0.6712303712800146,62.002738055836495,66.73520836944465,0.3729011194146139,-0.6194447623517796,-2.3578239729506763,-2.318073830309256,11.494706674864315,0.7919998168945348,1.264690769983897,0.40839834213256765,-1.2990856397218238,2.115882323986959,-0.4453436487946263,1.2621403330597616,-2.1101137488061497,34.999880790596634,-31.923152517338224,0.8537419909271956,2,-0.6199989318847656,-1.4119987487792969,-3.4239983558654785,-1.5119972229003906,-2.151998519897461,2,-0.050545036953109634,-1.1848678885407233,32.14400100708008,2.515157645290871,32.832000732421875,2.6333147897957563,32.52000045776367,-0.050545036953109634 4036,2023-02-16,32.03200149536133,32.25600051879883,31.416000366210934,31.91200065612793,354875.0,-0.00792854058403103,1.9577528165348772,0.3061259244842351,57.671260749674154,64.8509804462785,0.6243202729277186,-0.24760866291050476,-2.112150695901814,-2.0251467847256777,12.159097136413878,0.8719978332519567,1.2055400232835325,0.07080154418945384,-1.488514786480252,1.6301178748591596,-0.7088566211454008,0.8504597095243085,-1.789034749586861,38.888969164523445,-28.4254109103031,0.7796581653348538,2,-0.3640022277832031,-0.6840019226074219,-3.168001651763916,-1.2560005187988281,-1.5840015411376918,3,-0.07142863097366836,1.1290223343382448,32.28799819946289,-1.1848678885407233,32.14400100708008,2.515157645290871,32.832000732421875,-0.07142863097366836 4037,2023-02-17,32.68000030517578,32.847999572753906,31.871999740600586,32.192001342773445,184125.0,0.020229732129236178,1.3689388257733581,4.066629579591453,65.44982850620418,64.56562492729215,-0.09373420094087237,-0.8032137439900531,-2.745876473605165,-2.6324554312648445,12.356831589796899,0.9759998321533203,1.1729275310087743,0.634000301361084,-0.8855149956788253,2.153515598400997,-0.1257573471588742,1.3937579498810386,-2.3732529101859434,79.79799439354974,8.670102162254224,0.759757648519956,2,-1.0120010375976562,-1.0960006713867188,-3.766000270843506,-1.9039993286132812,-2.15200042724609,4,-0.07588737818474123,1.9577528165348772,32.03200149536133,1.1290223343382448,32.28799819946289,-1.1848678885407233,32.14400100708008,-0.07588737818474123 4038,2023-02-21,31.68000030517578,32.751998901367195,31.68000030517578,32.31999969482422,201750.0,-0.030599754916208588,-2.34999880790599,-1.3114769476103563,49.80694814832543,62.16322119031666,0.8656091988571291,0.2306650772414791,-1.7161072758941565,-1.5826051049748813,11.779368897566018,1.0719985961914134,1.0534319540559203,-0.3799997329711928,-1.8794818377833806,1.1194823718409985,-1.1297407853772867,0.3697413194349011,-1.310747873954881,16.666666666666856,-50.070793157809106,0.749741052406095,2,0.7439994812011719,-0.09600067138671875,-2.6540002822875977,-0.9039993286132812,-0.9840011596679723,1,-0.03914140653955678,1.3689388257733581,32.68000030517578,1.9577528165348772,32.03200149536133,1.1290223343382448,32.28799819946289,-0.03914140653955678 4039,2023-02-22,31.56800079345703,32.29600143432617,31.408000946044922,31.72800064086914,246250.0,-0.0035353380883791363,-2.7000055631054845,0.25,46.91195729135988,59.16578191371977,0.9018894751784217,0.4083351755950524,-1.5837949895748018,-1.426265417341014,11.263902786624268,0.88800048828125,0.8815234562489387,-0.5203992843627958,-1.9554824984131045,0.9146839296875129,-1.2379408913879502,0.19714232266235854,-1.1374934267296908,11.11111111111111,-54.47944688891046,0.7175416070251535,2,0.8519992828369141,0.09999847412109375,-2.5400009155273438,-0.7919998168945312,-0.8720016479492223,2,-0.04738976977683873,-2.34999880790599,31.68000030517578,1.3689388257733581,32.68000030517578,1.9577528165348772,32.03200149536133,-0.04738976977683873 4040,2023-02-23,31.04800033569336,31.856000900268555,30.70400047302246,31.631999969482425,207500.0,-0.016472391177570267,1.2325557325723664,3.6500011920940545,38.208157634180516,56.288228142253274,1.2203881198402513,0.9745192983006916,-1.0457526558066483,-0.8551735712715285,11.750842113423577,1.1520004272460938,0.7562631983032269,-1.0379997253417983,-2.4802138884549123,0.40421443777131216,-1.7591068068983517,-0.3168926437852413,-0.5574631321697048,16.04477645135147,-45.56715946843812,0.7211070815565558,2,0.8039999008178711,0.6199989318847656,-1.8200006484985352,-0.2719993591308594,0.20800018310546875,3,-0.04328780752832606,-2.7000055631054845,31.56800079345703,-2.34999880790599,31.68000030517578,1.3689388257733581,32.68000030517578,-0.04328780752832606 4041,2023-02-24,30.78400039672852,30.90399932861328,30.24799919128418,30.808000564575195,157875.0,-0.008502961096059414,5.074140138637468,0.04109620358999184,30.180787213582235,52.932118785501665,1.3406862068145777,1.2968167917755657,-0.7710487904093881,-0.5419928573322075,12.240131228183568,0.8000011444091797,0.5829139176395159,-1.2967996597290004,-2.757828308674174,0.16422898921617346,-2.0273139842015873,-0.5662853352564134,2.6479988098144496,20.615427953950878,-36.1187407764587,0.7305143244725862,2,0.8399991989135707,0.8839988708496058,-1.556000709533695,-0.007999420166019178,0.8319988250732422,4,-0.02104991907523346,1.2325557325723664,31.04800033569336,-2.7000055631054845,31.56800079345703,-2.34999880790599,31.68000030517578,-0.02104991907523346 4042,2023-02-27,30.488000869750977,31.15999984741211,30.488000869750977,31.040000915527344,142500.0,-0.009615369125612339,-1.4347787026575032,22.9998410553956,31.540674857234492,48.962193607416594,1.4730403330662902,1.6251004927901533,-0.4474477051140653,-0.1991841279965243,12.734963852383652,0.6719989776611328,0.31758410410355964,-1.5603992462158232,-3.1340466193457956,0.013248126914149339,-2.3472229327808094,-0.7735755596508369,2.880318336486816,9.584732677897959,-44.27465074085184,0.7868236865649861,2,1.1359987258911133,1.1799983978271484,-1.156001091003418,0.28800010681152344,0.5679988861083949,0,-0.00131202159492938,5.074140138637468,30.78400039672852,1.2325557325723664,31.04800033569336,-2.7000055631054845,31.56800079345703,-0.00131202159492938 4043,2023-02-28,30.743999481201172,30.82399940490723,30.20800018310547,30.54400062561035,249250.0,0.008396700477143693,2.4222302284057737,-0.3623167373283991,33.00141219944973,46.08597385064967,0.9942691835839881,1.4397691736070328,-0.6565688756286256,-0.4249315914657892,12.974494654636427,0.6159992218017614,0.15260104097630034,-1.3024005889892578,-2.8829010509255895,0.27809987294707383,-2.092650819957427,-0.512150358021092,2.561913324737546,25.670449085331875,-23.987966074074173,0.7902502309681665,2,0.7840003967285156,0.9239997863769531,-1.4119997024536133,0.032001495361328125,0.031999588012698865,1,-0.007025748338421511,-1.4347787026575032,30.488000869750977,5.074140138637468,30.78400039672852,1.2325557325723664,31.04800033569336,-0.007025748338421511 4044,2023-03-01,30.511999130249023,30.832000732421875,30.143999099731445,30.71999931335449,115125.0,-0.007546199416702648,2.18517046809187,-1.0400068664943507,25.373081216534644,42.01601197961613,1.0844682348254047,1.663160076264404,-0.35182474732211233,-0.1523534394415904,12.949136618750668,0.6880016326904297,0.005093867248788797,-1.474800872802735,-3.193522461576329,0.24392071597085874,-2.3341616671895338,-0.61544007841594,2.6699971707763623,21.495306278423588,-21.729303653488248,0.8593607943867964,3,0.9840002059936523,1.1560001373291016,-0.6859989166259766,0.26400184631347656,0.20000076293945668,2,0.006030414935230155,2.4222302284057737,30.743999481201172,-1.4347787026575032,30.488000869750977,5.074140138637468,30.78400039672852,0.006030414935230155 4045,2023-03-02,30.79199981689453,30.82399940490723,30.375999450683594,30.375999450683594,99625.0,0.009176740122803784,-1.153844037706799,-2.000000000000034,32.232682004459534,39.18950323014785,0.6369230027204225,1.3622737656426693,-0.5504596889665656,-0.3867982252223676,12.05695290668332,0.44799995422363637,-0.2193833961565872,-1.1372001647949226,-2.9372515640559556,0.6628512344661104,-2.0372258644254373,-0.23717446516440788,2.2077166520532217,63.77955121020806,23.731037257329596,0.9000256996305156,3,0.7039995193481445,0.8759994506835938,-0.7299995422363281,-0.01599884033203125,0.09600067138671875,3,-0.0031177147297217767,2.18517046809187,30.511999130249023,2.4222302284057737,30.743999481201172,-1.4347787026575032,30.488000869750977,-0.0031177147297217767 4046,2023-03-03,30.76000022888184,30.968000411987305,30.423999786376953,30.968000411987305,111000.0,-0.0010392175955760141,4.230770641528812,-0.49999999999999145,32.53965040207662,35.53281677413368,0.5246911125232572,1.32683593398907,-0.4584841202625576,-0.30602836427643965,11.047626290788976,0.5440006256103516,-0.3598941918084613,-1.0831997871398897,-2.9360273255727556,0.7696277512929726,-2.0096135563563244,-0.1567860179234586,2.068373197912937,60.62998777871053,23.86665523260116,0.9264137692164314,3,0.6879987716674805,0.9079990386962855,-0.5799999237060582,0.01600074768066051,0.2639999389648402,4,0.016124846756381706,-1.153844037706799,30.79199981689453,2.18517046809187,30.511999130249023,2.4222302284057737,30.743999481201172,0.016124846756381706 4047,2023-03-06,30.03199958801269,30.856000900268555,29.68000030517578,30.856000900268555,299375.0,-0.02366712078843214,1.8543658307369668,3.961541283057709,24.34012664170841,32.703169940065116,0.9360021433184222,1.9141811545181149,0.3258803379547821,0.46010656072369116,9.736711231808433,1.1760005950927734,-0.5651519210683844,-1.6596004486084013,-3.5865315942578313,0.26733069704102874,-2.6230660214331145,-0.6961348757836845,2.635311379158285,27.32913459986378,-3.438274034366305,0.9634655728247158,3,0.9560012817382848,1.5240001678466832,0.18800067901611683,0.7440013885498082,0.4400005340576172,0,0.05274372854018439,4.230770641528812,30.76000022888184,-1.153844037706799,30.79199981689453,2.18517046809187,30.511999130249023,0.05274372854018439 4048,2023-03-07,29.959999084472656,30.1200008392334,29.76000022888184,30.007999420166016,178375.0,-0.002397459527429313,1.6470324245483863,0.05825274180929296,27.43796181356032,30.539392664754054,0.8251341697820109,1.8809989563668914,0.43832220362811825,0.5663777037245836,8.7243214625882,0.36000061035155895,-0.7383899426096008,-1.6036008834838853,-3.6360516487848855,0.42884988181711137,-2.619826266134382,-0.5873755008333852,2.4683270297387025,21.739033856916283,-10.756569891523792,1.0162253826504988,3,0.8080015182495117,1.5960006713867188,0.3320012092590332,0.8160018920898438,0.5920009613037145,1,0.03658213300663071,1.8543658307369668,30.03199958801269,4.230770641528812,30.76000022888184,-1.153844037706799,30.79199981689453,0.03658213300663071 4049,2023-03-08,30.1200008392334,30.30400085449219,29.336000442504886,30.05599975585937,145000.0,0.005340512671900166,3.4814718335665265,-1.333346578717391,27.677114277196523,29.369276736200277,0.4896222069140812,1.6034762921626466,0.32403388987884796,0.44639572572961583,9.977778787056627,0.9680004119873047,-1.0388858893722244,-1.3167992591857924,-3.378512745932248,0.7449142275606633,-2.3476560025590203,-0.2859425158125646,2.0884592102551167,48.03924089392933,15.20523411658165,1.0308567433732272,3,0.12799930572509766,1.2639989852905273,0.17199945449829102,0.6560001373291016,0.10400009155273082,2,0.021779489100345106,1.6470324245483863,29.959999084472656,1.8543658307369668,30.03199958801269,4.230770641528812,30.76000022888184,0.021779489100345106 4050,2023-03-09,30.191999435424805,30.38400077819824,30.016000747680664,30.28000068664551,217250.0,0.0023903915732175207,1.4864746439848284,-1.3749962747727402,30.308192823517544,29.383432915081976,0.31673905535166824,1.368516272496631,0.29772249960319996,0.41383676469525454,11.006597966994939,0.3680000305175746,-1.1631526078680423,-1.096800613403321,-3.0628376699051216,0.8692364430984831,-2.0798191416542195,-0.11378208515241894,1.7292146533653465,52.450919664624415,19.54083143561388,0.9830185282509017,3,0.056000709533691406,1.192000389099121,0.10000085830688477,0.5840015411376953,0.6000003814697266,3,0.01722312094221712,3.4814718335665265,30.1200008392334,1.6470324245483863,29.959999084472656,1.8543658307369668,30.03199958801269,0.01722312094221712 4051,2023-03-10,29.832000732421875,30.05599975585937,29.67200088500977,30.05599975585937,183875.0,-0.011923645658940218,2.4285762942779745,2.545407256491252,17.518244681915604,27.82538511782432,0.5894859772733945,1.592140834694007,0.6988776784856654,0.811198912675831,12.000089037833702,0.5199985504150355,-1.2787610930508926,-1.318399429321289,-3.2855033905958493,0.6487045319532676,-2.301951409958569,-0.33484744868400895,1.830691991739748,32.63158819351536,5.419005613669203,0.9835519806372786,3,0.31999969482421875,1.5519990921020508,1.0139994621276855,0.944000244140625,0.6159992218017614,4,0.03539822103556389,1.4864746439848284,30.191999435424805,3.4814718335665265,30.1200008392334,1.6470324245483863,29.959999084472656,0.03539822103556389 4052,2023-03-13,29.559999465942386,30.11199951171875,29.408000946044922,29.511999130249023,196625.0,-0.009117768161753692,-4.500059605412171,-0.21428814713898384,21.006554163012595,26.49262311377575,0.8001513192935263,1.7191582755220836,1.0319029806020055,1.105182435248718,13.478455202341069,0.7039985656738281,-1.3067786445483627,-1.4424006462097125,-3.4210022035281646,0.5362009111087431,-2.4317014248689404,-0.4530998675504847,1.870024030053564,21.3739457716207,-6.876330536863485,0.9893007786592274,3,0.5920009613037074,1.8240003585815394,1.288000583648678,1.2160015106201136,-1.279998779296875,0,0.049526411649331914,2.4285762942779745,29.832000732421875,1.4864746439848284,30.191999435424805,3.4814718335665265,30.1200008392334,0.049526411649331914 4053,2023-03-14,29.86400032043457,30.54400062561035,29.408000946044922,30.31999969482422,178125.0,0.010284196887162977,1.5132701911776807,-9.499920527695394,27.858630228787533,26.768795226248294,0.4002900430455867,1.2452458337671715,0.7738583273469359,0.819662058226136,14.781788676893118,1.1359996795654297,-1.2599298643785772,-0.9899997711181641,-2.831261862086265,0.8512623198499334,-1.9106308166022146,-0.06936872563411356,1.356620870212275,43.70859254113098,12.741317399556664,0.9206310454840488,3,0.28800010681152344,1.5199995040893555,1.2359986305236816,0.9120006561279297,-1.1760005950927699,1,0.020358953760783116,-4.500059605412171,29.559999465942386,2.4285762942779745,29.832000732421875,1.4864746439848284,30.191999435424805,0.020358953760783116 4054,2023-03-15,30.04800033569336,30.12800025939941,29.23200035095215,29.30400085449219,195500.0,0.006161264843440595,-1.018016702178836,-1.6315800481020521,35.76310215608534,27.1610641319845,0.1604200130408664,0.9445974371397199,0.6474109360969607,0.6633197994021458,16.150979184302567,0.8959999084472621,-1.2026438957097163,-0.7011997222900384,-2.4705017684404993,1.0681023238604226,-1.5858507453652706,0.1834513007851939,0.984158780139289,62.195107768082735,28.128221980630897,0.8846510230752309,3,0.05200004577636719,1.2839994430541992,1.0519986152648926,0.5480003356933594,-1.7439994812011683,2,0.01677315310344696,1.5132701911776807,29.86400032043457,-4.500059605412171,29.559999465942386,2.4285762942779745,29.832000732421875,0.01677315310344696 4055,2023-03-16,30.6560001373291,30.82399940490723,29.479999542236328,29.79199981689453,174750.0,0.020234284972152183,1.2400019073504445,1.161291563052791,48.34024598658025,28.916685863596012,-0.5240048111205056,0.21930752663190844,0.12017373624692951,0.09496919665129866,16.962411867853696,1.343999862670902,-1.157349926956286,-0.011600017547607422,-1.6258234313669107,1.6026233962716923,-0.818711724457259,0.7955116893620442,-1.4239997863769531,89.44727591635436,51.46145238188401,0.8071117069096501,3,-0.61199951171875,0.675999641418457,0.3579988479614258,-0.3560009002685547,-1.8640003204345703,3,-0.014091832091850054,-1.018016702178836,30.04800033569336,1.5132701911776807,29.86400032043457,-4.500059605412171,29.559999465942386,-0.014091832091850054 4056,2023-03-17,29.743999481201172,30.520000457763672,29.69599914550781,30.50399971008301,768500.0,-0.029749499348984187,1.0808068645135278,-0.8796295683080054,41.68156248973711,30.843512068932533,0.255598996321563,1.0025070737062975,1.1122575412772164,1.0270285607951593,17.578552572765936,0.9600009918212926,-1.0717252018629857,-0.80920057296753,-2.3383459391487307,0.7199447932136742,-1.5737732560581321,-0.044627889876927895,-0.5119991302490234,32.1607684990163,-9.02857059512047,0.7645726830906013,3,0.2840003967285156,1.5880002975463867,1.2699995040893555,0.555999755859375,-1.5359992980957031,4,0.035234008673101114,1.2400019073504445,30.6560001373291,-1.018016702178836,30.04800033569336,1.5132701911776807,29.86400032043457,0.035234008673101114 4057,2023-03-20,30.20000076293945,30.743999481201172,29.79199981689453,29.968000411987305,223500.0,0.015330866382864183,-2.260264219344514,-0.30526352774061466,44.17810176543876,32.70352761914125,-0.19452115229491795,0.3701625668144537,0.7502527023918582,0.5867879703492811,18.744399263858753,1.0,-1.049134820855052,-0.22919931411743377,-1.390034486424078,0.9316358581892104,-0.8096169002707576,0.35121827203589007,-0.936160430908199,60.804082111886316,16.9225339611775,0.5804175861533222,3,-0.17200088500976207,0.9159994125366246,0.8339986801147496,0.11999893188476918,-2.472000122070309,0,0.008211893543675908,1.0808068645135278,29.743999481201172,1.2400019073504445,30.6560001373291,-1.018016702178836,30.04800033569336,0.008211893543675908 4058,2023-03-21,30.440000534057614,31.24799919128418,30.24799919128418,30.479999542236328,194500.0,0.007947012087916372,-3.7169622895289676,-0.17240925720394773,49.230784905875645,35.09837991121671,-0.4014936858946285,0.03425841629736581,0.5795752517599482,0.3509475620899032,19.546696591002792,1.0479984283447301,-1.0245300564400956,0.07280044555663778,-0.9282035114885119,1.0738044026017874,-0.42770153296593705,0.5733024240792126,-1.1449570205688424,59.92067847154663,12.66183633106909,0.500501978522575,3,-0.20000076293944957,0.6759996414184606,0.5939989089965856,-0.12000083923339488,-2.432001113891598,1,-0.07095925786845503,-2.260264219344514,30.20000076293945,1.0808068645135278,29.743999481201172,1.2400019073504445,30.6560001373291,-0.07095925786845503 4059,2023-03-22,30.07200050354004,31.007999420166016,29.97599983215332,30.368000030517575,221375.0,-0.012089356900826576,-3.229498970111744,7.400171665632747,42.449677115073264,36.447433721389565,-0.04583900515935824,0.29980658018802586,1.0158560020458367,0.7175603821251997,20.237607828651278,1.0319995880126953,-0.8886106965375262,-0.22039957046508718,-1.0530063833582552,0.6122072424280809,-0.6367029769116712,0.19590383598149685,-0.6988387629394524,33.48422391500645,-11.202170138125524,0.4163034064465847,3,0.167999267578125,1.0439996719360352,1.0659990310668945,0.2479991912841797,-1.8080005645751953,2,-0.04602290353231786,-3.7169622895289676,30.440000534057614,-2.260264219344514,30.20000076293945,1.0808068645135278,29.743999481201172,-0.04602290353231786 4060,2023-03-23,29.70400047302246,30.47200012207031,29.583999633789066,30.15200042724609,220875.0,-0.012237297963408111,-1.5813906423702138,1.513515777535785,39.65518272266329,38.90709350369486,0.2745282683568355,0.5923236070959419,1.4294097645539345,1.079847659136064,20.475410200628634,0.8880004882812429,-0.7896576289024537,-0.5211996078491197,-1.31297676304683,0.27057754734859074,-0.9170881854479731,-0.12531103025026624,-0.2558452343945312,7.211590814004605,-33.993310561149286,0.39588857759885465,3,0.5359992980957031,1.3359994888305664,1.4339990615844727,0.6159992218017578,-1.527999877929691,3,-0.04713168584150029,-3.229498970111744,30.07200050354004,-3.7169622895289676,30.440000534057614,-2.260264219344514,30.20000076293945,-0.04713168584150029 4061,2023-03-24,30.13599967956543,30.15999984741211,29.327999114990234,29.60000038146973,166875.0,0.01454346888175273,1.849319363519975,-1.1964271269281055,51.081531178072844,42.24875761647933,-0.12271902468518547,0.11519477298929104,1.0275174124525428,0.6316883216683777,20.440997563408907,0.832000732421875,-0.6896404721434379,-0.05680036544799805,-0.804080517763289,0.6904797868672929,-0.43044044160564354,0.31683971070964745,1.11199951171875,42.083361066048894,-0.8405146127735463,0.37364007615764483,3,0.10400009155273438,0.9040002822875977,1.1359996795654297,0.18400001525878906,-2.2159996032714844,4,-0.04459781911871452,-1.5813906423702138,29.70400047302246,-3.229498970111744,30.07200050354004,-3.7169622895289676,30.440000534057614,-0.04459781911871452 4062,2023-03-27,30.447999954223636,30.62400054931641,30.239999771118164,30.312000274658203,150500.0,0.010353075324385674,-1.7428559750955628,0.2537310777245669,54.83360393137331,45.245976916766644,-0.33023778703268647,-0.21076179016332475,0.7436805381553562,0.3091379615913219,20.483743312618458,0.4880008697509801,-0.6043954707039987,0.2571999549865751,-0.4869611320996938,1.001361042072844,-0.11488058855655936,0.6292804985297096,0.7615992355346641,58.3333747254463,12.203905818067327,0.3720805435431346,3,-0.2080001831054723,0.592000007629391,1.0599994659423793,-0.12800025939941762,-2.5760002136230504,0,-0.07356804304012887,1.849319363519975,30.13599967956543,-1.5813906423702138,29.70400047302246,-3.229498970111744,30.07200050354004,-0.07356804304012887 4063,2023-03-28,30.52799987792969,30.73600006103516,30.24799919128418,30.30400085449219,146750.0,0.0026274278713322996,-1.9047467671801688,1.6470555236104643,54.106270177754325,47.28410669695209,-0.3421219976543348,-0.3244060378679592,0.6727219779033469,0.21485844321248138,20.236024211771735,0.4880008697509801,-0.4213334117537997,0.34799985885620544,-0.3680971628999252,1.064096880612336,-0.010048652021858118,0.706048369734269,0.6439673103332488,71.42860386646767,24.485647958502597,0.3580485108780651,3,-0.24000072479248402,0.46399974822998047,1.0979995727539027,-0.2080001831054723,-0.7679996490478516,1,-0.09171905294341998,-1.7428559750955628,30.447999954223636,1.849319363519975,30.13599967956543,-1.5813906423702138,29.70400047302246,-0.09171905294341998 4064,2023-03-29,30.69599914550781,31.10400009155273,30.28000068664551,30.67200088500977,130250.0,0.005503120684286156,-1.0396058769097127,0.10713555858307455,54.97629939039432,48.021445964042535,-0.45654695470248896,-0.5037407450333866,0.5182237998270871,0.038137818165346005,19.750452857508076,0.8239994049072195,-0.24783132699002408,0.5067991256713817,-0.23163661433681426,1.2452348656795778,0.13758125566728197,0.8760169956754815,0.43908868128967526,77.02698639081719,29.509229788001534,0.3692178700040983,3,-0.4079999923706019,0.06800174713135121,1.3080005645751989,-0.3759994506835902,-0.8879985809326136,2,-0.08756840631249385,-1.9047467671801688,30.52799987792969,-1.7428559750955628,30.447999954223636,1.849319363519975,30.13599967956543,-0.08756840631249385 4065,2023-03-30,30.69599914550781,31.007999420166016,30.631999969482425,30.88800048828125,88750.0,0.0,-1.3499988079059977,-8.000635828964526,59.18365195446369,49.96612257123438,-0.5031924782610417,-0.5389330132930858,0.5384508613628576,0.03022207618299788,19.238640623893023,0.3759994506835902,-0.11229037190636859,0.5115991592407205,-0.21142545664357826,1.2346237751250193,0.15008685129857113,0.8731114671828699,0.4080009460449219,77.02698639081719,26.48501855194806,0.36151230794214995,3,-0.4079999923706019,-0.15199851989745738,1.3480005264282262,-0.3759994506835902,-1.6479988098144496,3,-0.07922854033890847,-1.0396058769097127,30.69599914550781,-1.9047467671801688,30.52799987792969,-1.7428559750955628,30.447999954223636,-0.07922854033890847 4066,2023-03-31,31.256000518798828,31.479999542236328,30.71999931335449,30.91200065612793,226625.0,0.018243464584307922,-1.0879054084148259,-1.7916534212826498,66.98718156903035,52.500464771633446,-0.9232510659266779,-1.1171467192472448,0.005600852683681268,-0.5462708430341223,19.092478307699697,0.7840003967285192,-0.012188169784167258,1.0468005180358873,0.214828469577796,1.8787725664939785,0.6308144938068416,1.4627865422649329,-1.9280014038085938,81.9355592916352,26.5596078090594,0.4159860242290452,3,-0.8520011901855469,-0.9000005722045898,0.5039992332458496,-0.9360008239746094,-2.728000640869137,4,-0.0985410760360591,-1.3499988079059977,30.69599914550781,-1.0396058769097127,30.69599914550781,-1.9047467671801688,30.52799987792969,-0.0985410760360591 4067,2023-04-03,31.61599922180176,31.66399955749512,31.09600067138672,31.256000518798828,197750.0,0.011517746897476977,1.4912266025305634,1.046508275345856,67.35339525414818,54.514088143663734,-1.1859864971223502,-1.425476520897707,-0.3413304011205973,-0.9329702096373786,18.338995009745336,0.567998886108402,0.001649314876775776,1.327599239349368,0.29038897342411474,2.3648095052746214,0.8089941063867414,1.8462043723119947,-2.2449600982666063,96.61014666106317,38.11597619995177,0.5186051329626264,4,-1.1199998855590856,-1.1679992675781286,0.030000209808346057,-1.2959995269775426,-2.9119987487793004,0,-0.11690280985834312,-1.0879054084148259,31.256000518798828,-1.3499988079059977,30.69599914550781,-1.0396058769097127,30.69599914550781,-0.11690280985834312 4068,2023-04-04,31.05599975585937,31.81599998474121,30.6879997253418,31.72800064086914,126625.0,-0.017712534151260506,1.6603793106550582,-1.8666758502301986,59.29203041911734,56.38546073300196,-0.5916351839091263,-0.8212640521647039,0.21208770681129252,-0.3917024807098315,17.343946786278238,1.1280002593994105,0.11434870256563201,0.7127997398376422,-0.3663203484531259,1.7919198281284103,0.17323969569225994,1.2523597839830245,-1.5932422149658194,50.52079582171215,-7.195197611185655,0.5395600441453834,4,-0.4840002059936488,-0.5319995880126918,0.589999675750736,-0.7360000610351527,-2.096000671386715,1,-0.10252447321899716,1.4912266025305634,31.61599922180176,-1.0879054084148259,31.256000518798828,-1.3499988079059977,30.69599914550781,-0.10252447321899716 4069,2023-04-05,30.77599906921387,31.15999984741211,30.52799987792969,30.88800048828125,95250.0,-0.009015993329684169,-1.0789479463056213,0.16666855887511375,51.177383399481734,57.66570525264846,-0.224923576961654,-0.5160562397207364,0.4950128658007067,-0.12254386645033222,15.856136549819109,0.6319999694824183,0.1816836744514987,0.3999991416931188,-0.6903756125772631,1.4903738959635007,-0.14518823544207393,0.9451865188283115,-1.1720469816894585,19.254593999849003,-33.02461055038255,0.5451873771351914,4,-0.20399951934814808,-0.25199890136719105,0.8220005035400355,-0.455999374389652,-2.5359992980957067,2,-0.03301270051533001,1.6603793106550582,31.05599975585937,1.4912266025305634,31.61599922180176,-1.0879054084148259,31.256000518798828,-0.03301270051533001 4070,2023-04-06,30.71199989318848,30.920000076293945,30.0,30.91200065612793,77750.0,-0.00207951579025778,7.5185348709888205,1.7856984724374834,61.39360400507375,58.811491122315225,-0.003244084803899483,-0.43331896891162813,0.5581582723679546,-0.08647480459235979,14.637043946472817,0.9200000762939453,0.20386313696888436,0.30999994277954457,-0.7866817525941769,1.406681638153266,-0.2383409049073144,0.8583407904664035,-0.9753249318310608,39.207042905892074,-14.971885988419679,0.5483408476868608,4,0.19600009918212535,-0.18799972534180043,0.8699994087219203,-0.39200019836426137,-2.4319992065429688,3,-0.02943472687409654,-1.0789479463056213,30.77599906921387,1.6603793106550582,31.05599975585937,1.4912266025305634,31.61599922180176,-0.02943472687409654 4071,2023-04-10,30.88800048828125,31.1200008392334,29.76799964904785,30.583999633789066,226375.0,0.005730678422273705,2.5208292976103555,-1.5199984741269237,58.66935464488603,59.23768564603885,-0.0685658908036828,-0.5545841667389126,0.3900369407238493,-0.2914539438739858,13.15340201291291,1.3520011901855469,0.3029208174445728,0.433200550079345,-0.649526675099807,1.515927775258497,-0.10816306251022922,0.9745641626689192,0.9279994964599609,54.68753201420825,1.2910121174148443,0.5413636125895752,4,-0.09600067138671875,-0.3640003204345703,0.6939988136291504,-0.5680007934570312,-2.944000244140625,0,-0.05957006356840666,7.5185348709888205,30.71199989318848,-1.0789479463056213,30.77599906921387,1.6603793106550582,31.05599975585937,-0.05957006356840666 4072,2023-04-11,31.02400016784668,31.408000946044922,30.944000244140625,30.944000244140625,106000.0,0.004402993959321755,-10.600028610256777,0.2631569040807138,57.55693418262383,59.62109275769102,-0.1276961148709752,-0.606369887241776,0.25566432774826353,-0.45414721916983325,11.226041665288456,0.5200004577636719,0.4646911231211952,0.4960001945495591,-0.5283941346644738,1.520394523763592,-0.01619697005745735,1.0081973591565756,0.7510398101806643,61.32814027950848,8.39514477900326,0.5121971646070169,4,-0.23200035095214844,-0.5,0.533998966217041,-0.7040004730224609,-2.4640007019042933,1,-0.08045385109634728,2.5208292976103555,30.88800048828125,7.5185348709888205,30.71199989318848,-1.0789479463056213,30.77599906921387,-0.08045385109634728 4073,2023-04-12,30.47200012207031,31.22400093078613,30.399999618530273,31.22400093078613,123875.0,-0.017792678016694485,1.1914904949716467,-9.400019073504518,54.94070866887459,59.61713823307772,0.4643571040861758,-0.006834972505675552,0.8142584230502194,0.04915648880117729,10.105578360443065,0.8240013122558558,0.5190297065906719,-0.08639984130859801,-1.0627873861950228,0.8899877035778267,-0.5745936137518086,0.4017939311346126,1.2628990493774452,42.926824162366195,-11.951339730196871,0.48819377244321216,4,0.3199996948242223,0.05200004577637074,0.8000001907348668,-0.07200050354003551,-1.9680004119872976,2,-0.05802046606606959,-10.600028610256777,31.02400016784668,2.5208292976103555,30.88800048828125,7.5185348709888205,30.71199989318848,-0.05802046606606959 4074,2023-04-13,30.55200004577637,30.78400039672852,30.215999603271484,30.479999542236328,96125.0,0.00262535847287948,1.119401179279678,-0.09574524748583278,61.276595097097285,59.84968747114811,0.4042991926512407,-0.04968804319695508,0.712259220118785,-0.07420401331451743,8.836241736120687,0.5680007934570348,0.532439785892624,-0.03159990310668448,-0.9780795215054177,0.9148797152920487,-0.5048397123060511,0.4416399060926821,1.1435611352233863,47.80486443297732,-12.561537209486332,0.4732398091993674,4,0.2399997711181605,-0.027999877929691053,0.6100001335144007,-0.1520004272460973,-2.2479991912841797,3,-0.05210791303084583,1.1914904949716467,30.47200012207031,-10.600028610256777,31.02400016784668,2.5208292976103555,30.88800048828125,-0.05210791303084583 4075,2023-04-14,30.22400093078613,30.82399940490723,29.76000022888184,30.52799987792969,120375.0,-0.010735765727245217,1.3750034592058327,-4.222178070942167,51.20351878864517,58.095947162216426,0.7356676823580663,0.25748894857413873,1.0062570063441107,0.2061709784656287,8.69394981811713,1.0639991760253906,0.5387687304114728,-0.33799905776977823,-1.2971544893335114,0.6211563737939549,-0.8175767735516466,0.14157865801209013,1.433009019574591,28.155370144682607,-33.09757419083544,0.4795777157818674,4,0.5639991760253942,0.2999992370605504,0.5919990539550817,0.17599868774414418,-2.104000091552731,4,-0.06564323380651649,1.119401179279678,30.55200004577637,1.1914904949716467,30.47200012207031,-10.600028610256777,31.02400016784668,-0.06564323380651649 4076,2023-04-17,30.79199981689453,30.79999923706055,30.27199935913086,30.31999969482422,77000.0,0.018792974742461777,1.1639385269608824,-1.5526373578110226,54.396729811073776,56.65631766854149,0.10608452550290437,-0.24029056834761775,0.3928764513287284,-0.4079100356789027,8.543968268053892,0.5759983062744212,0.5414324269133992,0.17759981155395366,-0.7048323274607959,1.0600319505687033,-0.26361625795341936,0.6188158810613267,0.7891297446070347,62.6213069730459,0.9577867146911956,0.44121606950737474,4,-0.0039997100830078125,-0.26799964904785156,0.024000167846679688,-0.3920001983642578,-2.719999313354492,0,-0.08157960331211656,1.3750034592058327,30.22400093078613,1.119401179279678,30.55200004577637,1.1914904949716467,30.47200012207031,-0.08157960331211656 4077,2023-04-18,30.447999954223636,31.040000915527344,30.351999282836914,30.82399940490723,81500.0,-0.01117172852417836,-1.4225375760587482,-0.7966087996637895,49.042145768866256,55.51744159629137,0.2983554185799058,0.1299015178449494,0.6677347308135637,-0.11412100234830191,8.568576877974502,0.6880016326904297,0.5138001451421452,-0.17880001068114737,-1.0435053568819797,0.6859053355196849,-0.6111526837815653,0.25355266241927055,1.0602844339731412,46.99449422714658,-12.878871851677943,0.43235267310041686,4,0.13600063323974254,0.07600021362304332,0.3200001716613734,-0.04800033569336293,-2.832000732421875,1,-0.082238561279808,1.1639385269608824,30.79199981689453,1.3750034592058327,30.22400093078613,1.119401179279678,30.55200004577637,-0.082238561279808 4078,2023-04-19,28.28000068664551,30.10400009155273,27.45599937438965,29.97599983215332,449125.0,-0.07120333916308308,1.7131159554821689,4.510642615100532,30.440416788012243,53.213334195016984,2.2698695083255096,2.242769885713482,2.7575119123914824,2.0378136212560456,10.062167880770346,2.992000579833988,0.3320407681841253,-2.2387992858886676,-3.599212590179647,-0.8783859815976882,-2.9190059380341573,-1.558592633743178,3.1583523351786695,22.991098156567595,-33.27851480175829,0.6802066521454897,4,1.1519994735717738,1.3559989929199183,2.4879994392394984,2.119998931884762,-1.0799999237060618,2,0.009900946693721213,-1.4225375760587482,30.447999954223636,1.1639385269608824,30.79199981689453,1.3750034592058327,30.22400093078613,0.009900946693721213 4079,2023-04-20,28.6879997253418,29.0,28.08799934387207,28.24799919128418,219000.0,0.014427122658768443,-1.4000010038673991,-0.25943440786692,34.750906020145464,50.25303441891385,1.714877939711112,1.8190313661626867,2.270034716757639,1.6188972668072559,11.314710708650935,0.9120006561279297,0.11142217155609302,-1.7616002082824664,-3.3408983585118257,-0.18230205805310717,-2.5512492833971443,-0.9719511331677886,2.511412077636308,34.37499501077417,-18.472969369665627,0.7896490751146791,4,0.7440004348754847,0.9479999542236293,2.0800004005432093,1.711999893188473,-0.7999992370605504,3,-0.006413832160499178,1.7131159554821689,28.28000068664551,-1.4225375760587482,30.447999954223636,1.1639385269608824,30.79199981689453,-0.006413832160499178 4080,2023-04-21,28.30400085449219,29.29599952697754,28.15999984741211,28.69599914550781,195875.0,-0.013385348386991236,-2.3411740286550953,-0.8909041255033644,26.966270730680876,46.730469539557724,1.9236761133565992,2.2058638080058834,2.5524645831154693,1.9892518686632208,12.042149982698099,1.1359996795654297,-0.04847701344164079,-2.0755990982055614,-3.8992475223607848,-0.25195067405034166,-2.987423310283173,-1.1637748861279498,2.67080620277061,23.66074540898092,-24.454131536813602,0.9118242120776107,4,1.127999305725094,1.3319988250732386,2.4119992256164515,2.0959987640380824,-0.5600013732910192,4,0.0,-1.4000010038673991,28.6879997253418,1.7131159554821689,28.28000068664551,-1.4225375760587482,30.447999954223636,0.0 4081,2023-04-24,28.79199981689453,28.8799991607666,28.08799934387207,28.30400085449219,144375.0,0.01724134213078532,1.3855500594612296,-1.2449007395874017,28.396556146755103,43.49042753557231,1.237197021922853,1.6991282938015217,1.9842684693651478,1.487880794685637,12.549477802761311,0.7919998168945312,-0.1338252157578559,-1.5204001426696792,-3.4761130048938114,0.4353127195544495,-2.4982565737817453,-0.542543711557613,1.97167877939588,37.27678203176181,-4.50946158139989,0.9778564311120647,4,0.5480003356933594,0.8439998626708984,1.8960003852844238,1.6079998016357422,-1.3120002746582031,0,-0.023339781256417558,-2.3411740286550953,28.30400085449219,-1.4000010038673991,28.6879997253418,1.7131159554821689,28.28000068664551,-0.023339781256417558 4082,2023-04-25,28.20800018310547,28.6879997253418,28.20000076293945,28.535999298095703,117250.0,-0.02028339946870883,-1.8372201337369667,-0.6721307630974206,28.292665481550785,40.52953384809188,1.541885323405502,2.220557493354935,2.482210303245367,2.052549617773394,13.731495245572642,0.5919990539550817,-0.29366356381391867,-1.9923997879028335,-4.1604496955316606,0.1756501197259901,-3.076424741717247,-0.9083748340884199,2.357217659870898,28.398814390106033,-11.775186934364775,1.084024953814412,4,1.0399999618530273,1.427999496459961,2.4719996452331543,2.1919994354248047,-0.29599952697753906,1,-0.004821315892038491,1.3855500594612296,28.79199981689453,-2.3411740286550953,28.30400085449219,-1.4000010038673991,28.6879997253418,-0.004821315892038491 4083,2023-04-26,27.72800064086914,28.31999969482422,27.631999969482425,28.04800033569336,185500.0,-0.017016432895651135,-1.6874934807552127,0.9756114580789226,27.45560824596248,36.77164642018802,1.7787720347643052,2.614056652520908,2.858741843307925,2.5019280005336455,15.256682681873157,0.6879997253417933,-0.4781359060724064,-2.332399368286133,-4.757727511971986,0.09292877539972011,-3.5450634401290593,-1.1197352964432064,2.650664093992024,5.769272651203641,-35.52035883705988,1.2126640718429273,4,1.5199995040893555,1.907999038696289,2.8439993858337402,2.671998977661133,0.7600002288818359,2,-0.004039289399838553,-1.8372201337369667,28.20800018310547,1.3855500594612296,28.79199981689453,-2.3411740286550953,28.30400085449219,-0.004039289399838553 4084,2023-04-27,28.007999420166016,28.05599975585937,27.488000869750977,27.895999908447266,136750.0,0.010098051530054386,4.461522943183221,-0.3499988079059676,30.6192410023544,34.48450444393349,1.2292227505882707,2.237049055647816,2.498575066912508,2.2028443648356024,17.379993844660458,0.5679988861083949,-0.6800296725150048,-1.9180006027221665,-4.488588234128599,0.6525870286842661,-3.203294418425383,-0.6327067870189502,2.1953053930668567,28.761003131092338,-12.26363492865498,1.2852938157032172,4,1.2400007247924805,1.628000259399414,2.6700005531311035,2.392000198364258,-0.1919994354248047,3,-0.028848852968941463,-1.6874934807552127,27.72800064086914,-1.8372201337369667,28.20800018310547,1.3855500594612296,28.79199981689453,-0.028848852968941463 4085,2023-04-28,28.263999938964844,28.52799987792969,28.04800033569336,28.04800033569336,138750.0,0.009140264356564787,-3.44444836903735,1.9285762942779292,31.40587105054591,31.929964581652612,0.7442206939049818,1.8862145304068285,2.159086238848964,1.9141086025714031,19.353973974131495,0.5200004577636754,-0.8420007761401145,-1.5404001235961928,-4.186598520268127,1.1057982730757416,-2.86349932193216,-0.2173009252602256,1.7744665479374362,55.74712801175104,15.771190464233314,1.323099198335968,4,0.9840002059936523,1.371999740600586,2.4140000343322754,2.3439998626708984,-0.20000076293945312,4,-0.013303122399361489,4.461522943183221,28.007999420166016,-1.6874934807552127,27.72800064086914,-1.8372201337369667,28.20800018310547,-0.013303122399361489 4086,2023-05-01,28.17600059509277,28.66399955749512,28.07999992370605,28.31999969482422,98625.0,-0.003113478066165687,-2.476183718303112,-0.6666637232220287,29.680344542467168,29.778653334274935,0.4717233437470867,1.8252167567914022,2.1691061668617415,1.9772147953235724,20.799898659774158,0.5839996337890696,-1.0582692292389595,-1.4743994712829611,-4.123389715794513,1.1745907732285907,-2.798894593538737,-0.1499043490271852,1.707517865058751,57.33336512250706,19.229748382066695,1.3244951222557761,5,0.6039991378784215,1.4599990844726598,2.463999271392826,2.4319992065429723,0.9839992523193395,0,-0.015332236824513568,-3.44444836903735,28.263999938964844,4.461522943183221,28.007999420166016,-1.6874934807552127,27.72800064086914,-0.015332236824513568 4087,2023-05-02,27.920000076293945,28.30400085449219,27.408000946044922,28.0,217750.0,-0.009085764955705233,1.6046447155756105,0.5555584990131921,30.989250691315277,29.839634879086383,0.3703635313043492,1.886865600527436,2.3216546202726605,2.2151391927955117,22.270125244117565,0.8959999084472692,-1.2282973093597889,-1.545600032806398,-4.132170322444814,1.0409702568320185,-2.838885177625606,-0.2523148879871897,1.8178672387118624,40.76430702879997,3.135680479956271,1.2932851448192089,5,0.43200016021728516,1.692000389099121,2.7199997901916504,2.9559993743896484,1.1760005950927734,1,-0.015759331405991284,-2.476183718303112,28.17600059509277,-3.44444836903735,28.263999938964844,4.461522943183221,28.007999420166016,-0.015759331405991284 4088,2023-05-03,27.871999740600586,28.312000274658203,27.73600006103516,27.8799991607666,287250.0,-0.0017192097264395745,-3.1143051771117958,0.09999284743580573,29.940095481748813,29.305100374820093,0.3960516771461613,1.7751088432215667,2.295750086099474,2.257885454629438,24.390785648725185,0.5760002136230433,-1.4801174245100341,-1.4344003677368171,-4.000677259045279,1.1318765235716448,-2.717538813391048,-0.15126192208258615,1.6794782648883526,36.94262002566409,0.5763833878072546,1.2831384456542316,5,0.48000049591064453,1.7400007247924805,2.7680001258850098,3.4600000381469727,0.5760002136230504,2,0.001435164893069274,1.6046447155756105,27.920000076293945,-2.476183718303112,28.17600059509277,-3.44444836903735,28.263999938964844,0.001435164893069274 4089,2023-05-04,29.76000022888184,29.871999740600586,27.76000022888184,28.29599952697754,323875.0,0.06773825006646517,1.5023694968802148,-183.01335240820265,47.18445972690641,31.55156581884515,-1.4794768573206447,-0.20333555884140608,0.35787033168166715,0.3712130981535431,26.094533853976625,2.1119995117187464,-1.6566948084276412,0.5044000625610394,-1.978249643529697,2.987049768651776,-0.736924790484327,1.7457249156064059,-2.3519992828369176,95.45456304742457,55.65173350208187,1.2413248530453675,5,-1.1199998855590856,-0.14799976348877308,0.879999160766598,1.571999549865719,-0.8880004882812536,3,-0.04274191362056501,-3.1143051771117958,27.871999740600586,1.6046447155756105,27.920000076293945,-2.476183718303112,28.17600059509277,-0.04274191362056501 4090,2023-05-05,29.808000564575195,30.31999969482422,27.479999542236328,29.88800048828125,197250.0,0.00161291449342027,5.01696007694064,-0.05464473043079467,43.62694413170002,33.2438311505057,-1.4434983105081898,-0.3399638719504843,0.2762838292593415,0.32649408226131627,27.06718832229562,2.8400001525878906,-1.5295880039566505,0.5976003646850572,-1.805031776211937,3.0002325055820513,-0.6037157057634381,1.7989164351335525,-2.3507196426391594,82.41760473064585,43.621553168835675,1.2013160704484964,5,-0.944000244140625,-0.1960000991821289,0.7179994583129883,1.5239992141723633,-0.7520008087158239,4,-0.06682771544903088,1.5023694968802148,29.76000022888184,-3.1143051771117958,27.871999740600586,1.6046447155756105,27.920000076293945,-0.06682771544903088 4091,2023-05-08,29.04800033569336,30.1200008392334,28.66399955749512,29.97599983215332,190000.0,-0.02549651819938048,1.3947359752797828,11.60000476837613,41.39626149162895,34.69978626273661,-0.7189732605995793,0.28998809381571533,1.0016849575532945,1.083090324254691,27.816059040694984,1.4560012817382777,-1.4711327748986562,-0.07039985656738423,-2.3397747615249607,2.198975048390192,-1.2050873090461707,1.0642875959114022,-1.5680007934570312,56.318684557674395,17.792999583801816,1.134687452478788,5,-0.18400001525878906,0.564000129699707,1.36799955368042,2.283999443054199,-0.3040008544921875,0,-0.03387500510521735,5.01696007694064,29.808000564575195,1.5023694968802148,29.76000022888184,-3.1143051771117958,27.871999740600586,-0.03387500510521735 4092,2023-05-09,28.52799987792969,29.167999267578125,28.336000442504886,29.05599975585937,225875.0,-0.017901420123735856,1.212766065377504,0.5689656944253108,51.91121535028292,37.41707594099443,-0.1662949695719398,0.6465559606349096,1.4898729148708014,1.606591969462368,29.132550591515873,0.8319988250732386,-1.333845835458824,-0.46560029983520224,-2.561639525728129,1.6304389260577246,-1.5136199127816674,0.5824193131112629,-1.048000335693363,36.90141828824884,-3.4410176799123136,1.0480196129464634,5,0.33600044250487926,1.0840005874633754,1.8519997596740687,2.8039999008178675,0.544000625610348,1,0.022153672608900887,1.3947359752797828,29.04800033569336,5.01696007694064,29.808000564575195,1.5023694968802148,29.76000022888184,0.022153672608900887 4093,2023-05-10,28.70400047302246,28.920000076293945,28.31999969482422,28.91200065612793,166625.0,0.006169398340082344,4.35716961852861,0.39393983180649605,50.12788324194458,39.58470285650445,-0.21153584513626456,0.3492143317668166,1.275196193741742,1.4429434934435221,29.88488713997993,0.6000003814697266,-1.2325394581680413,-0.20119972229003835,-2.180591842108715,1.7781923975286382,-1.1908957821993766,0.7884963376192999,-1.1104009246826188,43.09862200784699,1.9186713989454276,0.9896960599093391,5,0.15999984741210938,0.9079999923706055,1.7679991722106934,2.6279993057250977,0.45599937438964844,2,0.013656639907482004,1.212766065377504,28.52799987792969,1.3947359752797828,29.04800033569336,5.01696007694064,29.808000564575195,0.013656639907482004 4094,2023-05-11,28.959999084472656,29.05599975585937,28.488000869750977,28.488000869750977,129500.0,0.00891856909251354,-1.4067840444834028,-2.2692201885339105,55.352467415081236,42.24543578589726,-0.35569729830374186,-0.03390669171819383,0.9901779735596961,1.2145789153377216,30.414497352213775,0.5679988861083949,-1.0742990966662234,0.1343989372253418,-1.687964903431066,1.9567627778817496,-0.7767829831028621,1.0455808575535457,-1.2573435302734381,52.112657137983234,8.356569285750233,0.9111819203282032,5,-0.09599876403808594,0.4480018615722656,1.588000774383545,2.3720006942749023,0.032001495361328125,3,-0.017679528537124067,4.35716961852861,28.70400047302246,1.212766065377504,28.52799987792969,1.3947359752797828,29.04800033569336,-0.017679528537124067 4095,2023-05-12,28.239999771118164,28.959999084472656,28.12800025939941,28.90399932861328,283625.0,-0.02486185552887432,1.1443294407971638,-1.4067840444834177,45.66037611363241,44.020994849360065,0.40290984530348695,0.5584681309836981,1.663166261743946,1.9602220881103491,30.621550125217333,0.8319988250732457,-0.8742257494877421,-0.48640031814575124,-2.201066918592673,1.2282662823011705,-1.3437336183692103,0.37093298207770786,-0.4326504512939451,5.622463811134408,-37.344095617905865,0.8573333002234608,5,0.6240005493164062,1.1680011749267578,2.308000087738037,3.0920000076293945,0.6879997253417969,4,0.022379602500166573,-1.4067840444834028,28.959999084472656,4.35716961852861,28.70400047302246,1.212766065377504,28.52799987792969,0.022379602500166573 4096,2023-05-15,28.28000068664551,28.743999481201172,28.15200042724609,28.416000366210934,205500.0,0.0014164630259048128,-2.0204018080877013,0.20481893102228863,50.61898644883891,46.20207660019603,0.4237774854779026,0.33795230608242477,1.5766814698727494,1.9351170966457651,30.839792287356072,0.5919990539550817,-0.7041353036074476,-0.3207994461059549,-1.741136735634516,1.0995378434226062,-1.0309680908702354,0.38936919865832564,-0.3721453518212918,14.61543963510982,-28.94656511788597,0.7101686447642812,5,0.6199989318847621,1.1280002593994105,2.435999393463131,3.0519990921020472,0.6639995574951136,0,0.027439853266351122,1.1443294407971638,28.239999771118164,-1.4067840444834028,28.959999084472656,4.35716961852861,28.70400047302246,0.027439853266351122 4097,2023-05-16,27.944000244140625,28.511999130249023,27.944000244140625,28.15999984741211,172000.0,-0.011881203477606461,-4.259258605160447,1.588236119097456,51.904086473631715,48.64252004373857,0.8532709258267666,0.5025045422204926,1.8848045119226242,2.2859992067102404,31.53911540879622,0.5679988861083984,-0.5579767619176366,-0.531599903106688,-1.6821776766802934,0.6189778704669173,-1.106888789893489,0.04368898368011287,2.3759994506835938,0.0,-46.345551095419694,0.575288886786802,5,0.9559993743896484,1.4640007019042969,2.7139997482299805,3.3879995346069336,0.44000053405761363,1,0.02862865839075046,-2.0204018080877013,28.28000068664551,1.1443294407971638,28.239999771118164,-1.4067840444834028,28.959999084472656,0.02862865839075046 4098,2023-05-17,28.559999465942386,28.583999633789066,27.6879997253418,28.0,273250.0,0.022044060135267385,1.9473690814920899,-2.5925948819384512,54.59387419946459,49.46578831846726,0.38568672383084746,-0.09638398400011283,1.249832229387323,1.6805673011932036,30.107600052366468,0.8959999084472656,-0.3679167362047515,0.07039937973022958,-1.0769667475034908,1.21776550696395,-0.5032836838866288,0.644082443347088,1.7124802398681602,63.74266967455201,14.546019157935781,0.57368306361686,5,0.3400001525878871,0.756001472473141,2.098000526428219,2.7720003128051722,-0.1519985198974645,2,0.0179272075340271,-4.259258605160447,27.944000244140625,-2.0204018080877013,28.28000068664551,1.1443294407971638,28.239999771118164,0.0179272075340271 4099,2023-05-18,28.50399971008301,28.743999481201172,28.07999992370605,28.399999618530273,212875.0,-0.0019607758020497856,1.2739725132600126,0.18571462631258584,52.06611353123827,50.40347380730484,0.27355360557379527,-0.0578413969883691,1.280658895100185,1.7481933896505168,28.514014739447173,0.6639995574951207,-0.16649511940800465,0.023599624633792615,-1.120012844160712,1.1672120934282972,-0.5482066097634615,0.5954058590310467,1.665100796508785,64.15097451768965,15.130939396948605,0.5718062343972529,5,0.4000005722045863,0.7200012207031214,2.154000282287594,2.8280000686645472,0.3439998626708949,3,0.02301431883249161,1.9473690814920899,28.559999465942386,-4.259258605160447,27.944000244140625,-2.0204018080877013,28.28000068664551,0.02301431883249161 4100,2023-05-19,28.30400085449219,28.856000900268555,28.28000068664551,28.856000900268555,412625.0,-0.007016519001720067,1.0869571226680637,-5.307688075413349,51.081083258022126,51.47956511468186,0.2657173256478558,0.14983982430902287,1.4503205567184345,1.9578794401904496,27.20724954863406,0.5760002136230433,0.05526998878594469,-0.1763992309570277,-1.3200116997515323,0.9672132378374769,-0.7482054653542818,0.3954070034402264,1.7658556208496066,52.739769648692366,4.574216767440014,0.5718062343972529,5,0.12399864196776988,0.9200000762939418,2.3539991378784144,3.0279989242553675,0.3919982910156179,4,0.024307507934257178,1.2739725132600126,28.50399971008301,1.9473690814920899,28.559999465942386,-4.259258605160447,27.944000244140625,0.024307507934257178 4101,2023-05-22,28.1200008392334,28.68000030517578,27.92799949645996,28.312000274658203,328875.0,-0.00650084827953179,-1.6111043044329136,0.34782503533086845,51.70999296811909,51.45720707221921,0.3399909350783865,0.29609498716234484,1.6128254043134298,2.149956375489978,25.92004470605227,0.7520008087158203,-0.004215562093250469,-0.32679929733276225,-1.4713515303458955,0.817752935680371,-0.8990754138393271,0.2454768191738026,1.8545813661083983,36.98635953158942,-11.614926448471039,0.5722761165065665,5,0.2519989013671875,1.1040000915527344,2.535999298095703,3.21199893951416,0.7360000610351562,0,0.028733948545948573,1.0869571226680637,28.30400085449219,1.2739725132600126,28.50399971008301,1.9473690814920899,28.559999465942386,0.028733948545948573 4102,2023-05-23,28.07200050354004,28.36000061035156,27.959999084472656,28.05599975585937,573375.0,-0.0017069820149645532,-2.8461298634608516,-0.08333747255696594,51.70999296811909,51.632997041794155,0.3537008492523306,0.35140065292204525,1.6470983758232052,2.216821904036671,24.56327771430718,0.4000015258789027,-0.04731804163134612,-0.367999649047853,-1.5201165718838787,0.7841172737881728,-0.9440581104658676,0.20805881237016166,1.8111184026017568,32.87674588360919,-16.488798294060246,0.5760584614180129,5,0.2999992370605469,1.1520004272460938,2.5839996337890625,3.2599992752075195,1.095998764038086,1,0.031062971108547277,-1.6111043044329136,28.1200008392334,1.0869571226680637,28.30400085449219,1.2739725132600126,28.50399971008301,0.031062971108547277 4103,2023-05-24,27.61599922180176,28.20800018310547,27.535999298095703,28.07999992370605,189875.0,-0.016243989511213308,-1.1538470943525414,-28.998688759082402,25.72462829164465,48.341014916967865,0.7142500024256329,0.8417371445045951,2.0739901345702094,2.679392525397059,22.924856379074008,0.6720008850097656,-0.02702897358462053,-0.8184008598327601,-1.9860733699601738,0.34927165029465357,-1.4022371148964687,-0.2345646047690515,2.1793149171080337,6.060592924612406,-35.92694672562623,0.5838362550637073,5,0.6319999694824183,1.248001098632809,2.938001155853268,3.7160005569457972,1.6319999694824183,2,0.027810022379714194,-2.8461298634608516,28.07200050354004,-1.6111043044329136,28.1200008392334,1.0869571226680637,28.30400085449219,0.027810022379714194 4104,2023-05-25,27.20000076293945,27.62400054931641,27.016000747680664,27.520000457763672,191000.0,-0.015063675788848374,1.303030084096737,0.6896534714514919,22.742468382616508,45.794580724632766,0.9547390832353386,1.2586292173116362,2.449513178724711,3.103823332658809,21.285221306791364,0.6079998016357457,-0.085505653884276,-1.1939993858337452,-2.4742717042508637,0.08627293258337332,-1.8341355450423045,-0.553863226625186,2.4597544855215006,9.999999999999806,-25.763295548480478,0.6401361592085585,5,0.7360000610351598,1.4679994583129918,2.333999156951908,3.243998527526859,1.6319999694824254,3,0.04441177019198461,-1.1538470943525414,27.61599922180176,-2.8461298634608516,28.07200050354004,-1.6111043044329136,28.1200008392334,0.04441177019198461 4105,2023-05-26,27.88800048828125,27.992000579833984,27.06399917602539,27.15999984741211,364750.0,0.025294106839850228,-1.0173900063439938,-2.275004172329088,37.69099805541032,44.35813756980737,0.23641936072586844,0.5702534372281534,1.7085974905895576,2.4357509851819117,20.096414200743855,0.9280014038085938,-0.13224903937556576,-0.48719968795776225,-1.7864122889079148,0.8120129129923903,-1.1368059884328368,0.16240661251731225,1.5602544001172767,52.403844500610376,18.44585529467833,0.649606300475076,5,0.048000335693359375,0.7799997329711914,1.6459994316101074,2.5559988021850586,0.49600028991698863,4,0.034423374485957,1.303030084096737,27.20000076293945,-1.1538470943525414,27.61599922180176,-2.8461298634608516,28.07200050354004,0.034423374485957 4106,2023-05-30,27.743999481201172,28.15200042724609,27.45599937438965,27.86400032043457,255625.0,-0.0051635472087928624,1.0000000000000102,-0.16483617252057997,40.959401965062426,43.14206151329967,0.33122465373138965,0.7169910843009681,1.8263192232647647,2.6031319163282376,18.96313576650198,0.6960010528564418,-0.24969439860497644,-0.6096006393432631,-1.9368202231974223,0.717618944510896,-1.2732104312703427,0.054009152583816444,1.5096750759399242,54.16657796926969,19.73073647060658,0.6636097919270797,5,0.1920013427734375,0.9240007400512695,1.7900004386901855,2.6999998092651367,0.8240013122558594,1,0.03431371403217098,-1.0173900063439938,27.88800048828125,1.303030084096737,27.20000076293945,-1.1538470943525414,27.61599922180176,0.03431371403217098 4107,2023-05-31,27.479999542236328,28.15999984741211,27.38400077819824,27.76799964904785,484125.0,-0.009515568912251693,-2.2333453867764126,2.3999841055392195,36.16634812837021,41.09455861651141,0.5838862809830552,0.9974783678384362,2.0457298304165548,2.892662887989477,17.31118458204426,0.7759990692138707,-0.2516823064778855,-0.8516005516052232,-2.2229364436183374,0.519735340407891,-1.5372684976117803,-0.16593260559866607,1.594661110147932,38.92609180559756,5.355280487315433,0.6856679460065562,5,0.45600128173828125,1.1880006790161133,2.008000373840332,2.9639997482299805,1.4960002899169922,2,0.05007283045683231,1.0000000000000102,27.743999481201172,-1.0173900063439938,27.88800048828125,1.303030084096737,27.20000076293945,0.05007283045683231 4108,2023-06-01,27.91200065612793,28.10400009155273,27.08799934387207,27.479999542236328,355375.0,0.01572056481397044,1.4901979575474804,-1.500003311367926,38.60871368004235,39.59929196637853,0.0562112839182376,0.5993570220428381,1.565502846284346,2.4744020486268354,15.694441112526224,1.0160007476806605,-0.2878447431289537,-0.42159948348999166,-1.7902270181664655,0.9470280511864821,-1.1059132508282303,0.262714283848247,0.9979672038800445,78.32173195395016,45.15083822953753,0.6843137673382371,6,0.024000167846679688,0.7559995651245117,1.5299992561340332,2.531998634338379,1.2239990234375,3,0.044998516119425735,-2.2333453867764126,27.479999542236328,1.0000000000000102,27.743999481201172,-1.0173900063439938,27.88800048828125,0.044998516119425735 4109,2023-06-02,28.488000869750977,28.631999969482425,27.77599906921387,28.12800025939941,369250.0,0.02063629263696609,1.641982939794754,0.8333325974754269,52.78277633861077,39.78836897533282,-0.5836768867642483,-0.08097594395295715,0.9588391782017993,1.9165251730863204,15.828155286280937,0.8560009002685547,-0.2948423595792278,0.21800069808960032,-0.9789906674454727,1.4149920636246733,-0.3804949846779344,0.816496380857135,0.2704496212708136,90.81638859289298,51.92347682342091,0.5984956827675356,6,-0.6400003433227539,0.17999935150146484,0.9539990425109863,1.7399988174438477,0.9439983367919922,4,0.026677839733576514,1.4901979575474804,27.91200065612793,-2.2333453867764126,27.479999542236328,1.0000000000000102,27.743999481201172,0.026677839733576514 4110,2023-06-05,27.81599998474121,28.215999603271484,27.29599952697754,28.215999603271484,231000.0,-0.023588909874097452,3.6000047683761296,-1.1111081676768424,45.440245795999196,39.09173040065283,0.013210597430973081,0.4575988032236964,1.6035992416987561,2.593089953880657,16.65388591978531,1.1920013427734375,-0.388250186956526,-0.3544001579284668,-1.3220899961409316,0.613289680283998,-0.8382450770346992,0.1294447611777656,0.8159999847412145,47.15028146969542,4.9721865639135885,0.4838449191062325,6,0.008000373840332031,0.8520002365112305,1.625999927520752,2.4119997024536133,1.6959991455078125,0,0.03652576748051484,1.641982939794754,28.488000869750977,1.4901979575474804,27.91200065612793,-2.2333453867764126,27.479999542236328,0.03652576748051484 4111,2023-06-06,28.06399917602539,28.38400077819824,27.591999053955078,27.81599998474121,345250.0,0.008915702883959709,-1.2758635809320131,-0.6199985694871611,51.199989318847656,39.03506332851156,-0.2721916945462901,0.13923981277771347,1.3167525981079677,2.3405409154652084,17.43021359855099,0.7920017242431605,-0.45942685871125377,-0.05720090866088867,-0.9326843374558784,0.8182825201341011,-0.49494262305838177,0.3805408057366044,0.5680007934570348,63.21239874935285,15.050546589725165,0.43774171439749476,6,-0.23999881744384766,0.6040010452270508,1.3780007362365723,2.1640005111694336,1.66400146484375,1,0.011402565976634582,3.6000047683761296,27.81599998474121,1.641982939794754,28.488000869750977,1.4901979575474804,27.91200065612793,0.011402565976634582 4112,2023-06-07,29.15999984741211,29.31999969482422,28.040000915527344,28.17600059509277,941875.0,0.039053616860244666,-1.038216870031359,3.9677518592864485,55.474454587189605,42.340599583572114,-1.3383738238293965,-0.9559999484059034,0.18378090742299236,1.2432517128971483,17.469106995275745,1.279998779296875,-0.48598761380232247,1.007199764251709,0.030159546458069286,1.9842399820453487,0.5186796553548874,1.4957198731485306,-2.1439990997314453,92.83154918215604,44.71389199463804,0.4885201088968206,6,-0.991999626159668,-0.49199962615966797,0.04799985885620117,0.991999626159668,0.8560009002685547,2,-0.020301750927739337,-1.2758635809320131,28.06399917602539,3.6000047683761296,27.81599998474121,1.641982939794754,28.488000869750977,-0.020301750927739337 4113,2023-06-08,29.09600067138672,29.3439998626709,28.61599922180176,29.12800025939941,246375.0,-0.0021947591344404493,2.1379419490358256,-0.03251993122684494,55.393593909275104,45.96850241986752,-1.1648556590362347,-0.9076637194437254,0.20672409457607088,1.2953581283400197,17.483817832920344,0.7280006408691371,-0.5049143020121463,0.923600578308104,-0.11385666861877652,1.9610578252349846,0.40487195484466554,1.4423292017715426,-2.033919944763184,87.89066647295161,40.074355109997626,0.5187286234634402,6,-0.8920011520385742,-0.42800045013427734,-0.11400032043457031,1.0319995880126953,1.2880001068115199,3,-0.004124306999738536,-1.038216870031359,29.15999984741211,-1.2758635809320131,28.06399917602539,3.6000047683761296,27.81599998474121,-0.004124306999738536 4114,2023-06-09,28.447999954223636,29.288000106811523,28.09600067138672,29.09600067138672,184750.0,-0.02227112669131648,1.3100773474536331,20.250283125709952,51.21292986416252,47.470939287506646,-0.3589575526298354,-0.3161991038770715,0.799876565233081,1.9287268974562188,17.890646589464378,1.1919994354248047,-0.5360585199326451,0.30119981765747283,-0.6780635217923638,1.2804631571073095,-0.1884318520674455,0.7908314873823912,-1.2946424621582082,56.25001164153045,8.682370600996187,0.48963166972491784,6,-0.232000350952152,0.22000026702880504,0.5340003967285121,1.6800003051757777,2.1760005950927734,4,0.024184467324552594,2.1379419490358256,29.09600067138672,-1.038216870031359,29.15999984741211,-1.2758635809320131,28.06399917602539,0.024184467324552594 4115,2023-06-12,28.871999740600586,29.02400016784668,28.256000518798828,28.479999542236328,189625.0,0.014904379466367246,1.2068922048204327,-0.6049379082177823,56.088071540368695,49.151902573651796,-0.7025823577800594,-0.7277347021828859,0.3248245948854134,1.4956055966056745,17.951029822194574,0.7679996490478516,-0.3727425922469152,0.6935996055603013,-0.33773079366040193,1.7249300047810046,0.17793440594995147,1.2092648051706512,-1.6310165537109391,73.0593661987931,23.155517780792515,0.515665199610351,6,-0.6560001373291016,-0.20399951934814453,0.2540006637573242,1.2080001831054723,1.4160003662109375,0,0.019395936234887667,1.3100773474536331,28.447999954223636,2.1379419490358256,29.09600067138672,-1.038216870031359,29.15999984741211,0.019395936234887667 4116,2023-06-13,29.05599975585937,29.45599937438965,28.38400077819824,28.92799949645996,191125.0,0.0063729570834001326,1.3103430557468234,0.3265311087431364,57.79466818883831,51.55504924703713,-0.7609226203530923,-0.8965864582783034,0.07280462638096807,1.3034614145692522,17.80580086670146,1.0719985961914098,-0.1304188038790457,0.8387996673583942,-0.26450169990727446,1.9421010346240628,0.28714898372556164,1.3904503509912267,-1.7308959019384744,71.7514086242961,18.88021790671398,0.5516506836328338,6,-0.7840003967285121,-0.4879989624023402,0.1820006370544469,0.7960014343261754,1.399999618530277,1,0.01569381119979174,1.2068922048204327,28.871999740600586,1.3100773474536331,28.447999954223636,2.1379419490358256,29.09600067138672,0.01569381119979174 4117,2023-06-14,28.743999481201172,29.423999786376953,28.52799987792969,29.18400001525879,279375.0,-0.010737895005498266,-1.055046272904057,-3.4374972060380338,59.143969232567514,53.83674430842881,-0.28023840076377127,-0.5497660380634279,0.3001514434732826,1.5960957658771449,17.43527974176309,0.8959999084472621,-0.023695020480626994,0.48679943084716726,-0.6326864064459983,1.6062852681403328,-0.07294348779941728,1.0465423494937518,-1.2910418960521497,47.64701674962238,-10.684994801045079,0.5597429186465831,6,-0.3680000305175781,-0.5079994201660156,0.4940009117126465,0.8880014419555664,1.9040012359619176,2,0.03423327224562178,1.3103430557468234,29.05599975585937,1.2068922048204327,28.871999740600586,1.3100773474536331,28.447999954223636,0.03423327224562178 4118,2023-06-15,29.07200050354004,29.13599967956543,28.28000068664551,28.72800064086914,372750.0,0.011411112867344197,2.6271280959173544,-0.7818169207627651,65.39472524314763,55.23807196448846,-0.47649810897952705,-0.882698934416041,-0.09238378820891668,1.2437971837370156,16.896691411442166,0.8559989929199183,0.08750024046732108,0.7892004013061538,-0.3816774163864167,1.9600782189987243,0.20376149245986852,1.374639310152439,-1.4988604110365777,71.76476198089564,7.016732540529418,0.5854389088462847,6,-0.6960010528564453,-0.8360004425048828,0.1659998893737793,0.5399999618530273,1.6319999694824219,3,0.03247111405442071,-1.055046272904057,28.743999481201172,1.3103430557468234,29.05599975585937,1.2068922048204327,28.871999740600586,0.03247111405442071 4119,2023-06-16,29.15999984741211,29.520000457763672,28.968000411987305,29.45599937438965,701875.0,0.003026944907398299,1.603763399745388,-0.8604640847217987,61.605826459225256,57.034247593735806,-0.5131087779555514,-0.9686981904495013,-0.23619869691447448,1.1381521717272776,16.42293614688149,0.5520000457763672,0.2606246045469618,0.8443997383117683,-0.387720293541836,2.0765197701653726,0.22833972238496614,1.4604597542385704,-1.4738881979954783,71.51893767919118,4.99425478070647,0.6160600159268014,6,-0.6040000915527344,-0.8919992446899414,0.07800054550170898,0.45200061798095703,2.0879993438720703,4,0.04197534078158638,2.6271280959173544,29.07200050354004,-1.055046272904057,28.743999481201172,1.3103430557468234,29.05599975585937,0.04197534078158638 4120,2023-06-20,28.992000579833984,29.43199920654297,28.607999801635746,29.20800018310547,193625.0,-0.005761291785227329,1.4819347018033593,0.7297295555741709,61.33721595102998,58.160606108422726,-0.17964223370499965,-0.7868554139210744,-0.12505475598521443,1.2858168643169137,16.222001468661258,0.823999404907223,0.3997748816958122,0.6420004844665534,-0.6266319988541937,1.9106329677873006,0.0076842428061780765,1.2763167261269288,-1.159177825749591,57.419356823463964,-10.227836719145024,0.6343162416603741,6,-0.21199989318847656,-0.7239999771118164,0.14400005340576172,0.619999885559082,1.567998886108402,1,0.05629138855004023,1.603763399745388,29.15999984741211,2.6271280959173544,29.07200050354004,-1.055046272904057,28.743999481201172,0.05629138855004023 4121,2023-06-21,28.92799949645996,29.07999992370605,28.6879997253418,28.871999740600586,194000.0,-0.0022075428426467925,1.1777751875556344,-0.2592586051604472,63.65006787554057,59.069007584906174,0.022133525610737337,-0.6948422958695062,-0.12549882441007654,1.3322259387613045,15.620306341377816,0.3920001983642507,0.4210645200400691,0.5375994682311998,-0.7514904067610644,1.8266893432234639,-0.10694546926493231,1.1821444057273318,-0.9602025260812255,52.257978179312204,-18.236452394635165,0.6445449374961315,6,-0.11999893188476562,-0.659998893737793,0.20800113677978516,0.6840009689331055,1.488000869750973,2,0.047013296253617165,1.4819347018033593,28.992000579833984,1.603763399745388,29.15999984741211,2.6271280959173544,29.07200050354004,0.047013296253617165 4122,2023-06-22,28.944000244140625,29.143999099731445,28.67200088500977,28.944000244140625,196000.0,0.0005531232010227427,1.3600045776628946,0.0,60.5564554237469,59.64265886429193,-0.030987599240621222,-0.6768688562493779,-0.21147186016741415,1.2945877881987258,14.95206051007179,0.47199821472167613,0.5444975070493285,0.5100002288818359,-0.7926611050553554,1.8126615628190272,-0.1413304380867615,1.1613308958504334,-0.8520269947710943,53.548361294966774,-15.296843704752568,0.6513306669685962,6,-0.1359996795654297,-0.675999641418457,0.21000003814697266,0.6680002212524414,1.6319999694824254,3,0.05223877548007927,1.1777751875556344,28.92799949645996,1.4819347018033593,28.992000579833984,1.603763399745388,29.15999984741211,0.05223877548007927 4123,2023-06-23,28.38400077819824,28.944000244140625,28.27199935913086,28.583999633789066,741625.0,-0.019347687300263594,-2.1698028331211567,-100.0,48.93267594032409,59.38929731719877,0.46644517522310025,-0.05942953442530907,0.2884007318985162,1.8350942393954845,13.98048764280522,0.6720008850097656,0.6092582577717351,-0.08839931488037323,-1.333540137439936,1.1567415076791896,-0.7109697261601546,0.5341710963994082,-0.1777853521571764,8.974464781327278,-54.73314091107061,0.6225704112797809,6,0.5039997100830114,-0.11600017547607067,0.769999504089359,1.2279996871948278,1.983999252319336,4,0.07976324256247302,1.3600045776628946,28.944000244140625,1.1777751875556344,28.92799949645996,1.4819347018033593,28.992000579833984,0.07976324256247302 4124,2023-06-26,28.408000946044922,28.68000030517578,28.143999099731445,28.368000030517575,430375.0,0.0008455526771657951,-1.1967137508110095,-0.20000572207865108,57.00758559247683,59.49146554521079,0.487433283217765,0.012343746860572935,0.2007338571059769,1.7768529416298762,12.509063045294916,0.5360012054443359,0.5639186400915897,-0.12479915618896342,-1.2179807413075743,0.9683824289296474,-0.6713899487482671,0.42179163637034023,1.11199951171875,20.497036057475164,-43.433458638392835,0.5465907925593051,6,0.4239988327026367,-0.1400003433227539,0.6999993324279785,1.2039995193481445,1.9279994964599645,0,0.08082228423387883,-2.1698028331211567,28.38400077819824,1.3600045776628946,28.944000244140625,1.1777751875556344,28.92799949645996,0.08082228423387883 4125,2023-06-27,28.847999572753906,28.959999084472656,28.12800025939941,28.368000030517575,143125.0,0.015488545904538409,1.3636378414404948,11.999713904252314,58.876815350008826,59.61170411867417,0.048804529870970725,-0.3710715897700645,-0.28855731405252527,1.300992020798752,11.419477560161194,0.8319988250732457,0.530533653950986,0.2671995162963867,-0.7905013316359728,1.3249003642287462,-0.26165090766979304,0.7960499402625665,0.6444808578491212,70.86615503608206,6.562073329646054,0.5288504239661798,6,-0.02399921417236328,-0.5799989700317383,0.21600103378295898,0.7640008926391602,5.568000793457038,1,0.08319466354946159,-1.1967137508110095,28.408000946044922,-2.1698028331211567,28.38400077819824,1.3600045776628946,28.944000244140625,0.08319466354946159 4126,2023-06-28,28.69599914550781,29.016000747680664,28.440000534057614,28.743999481201172,250125.0,-0.005269011005867408,-1.0571525885558448,-0.10000079472936158,43.31796247709199,57.85325892362134,0.16133465337347985,-0.15187982076865936,-0.20694309826098944,1.4073238172527276,10.500817929324075,0.5760002136230504,0.5702494214340241,0.0675991058349581,-0.9145245981305337,1.0497228098004499,-0.4234627461477878,0.558660957817704,0.7419020782470724,55.905465986828574,-4.592209557275524,0.49106185198274666,6,0.12800121307373402,-0.427998542785641,0.13000106811523793,0.9160013198852575,5.304000854492191,2,0.0649568015033335,1.3636378414404948,28.847999572753906,-1.1967137508110095,28.408000946044922,-2.1698028331211567,28.38400077819824,0.0649568015033335 4127,2023-06-29,28.856000900268555,29.143999099731445,28.511999130249023,28.71199989318848,218625.0,0.005575751307679955,-1.3235184808599858,-2.999999999999704,46.63677705367247,55.7690424581241,0.021111133051409325,-0.21450733770564767,-0.42583320088053966,1.1927953881320619,9.379761950787612,0.6319999694824219,0.5459651630133635,0.1588007926940911,-0.6645431680887022,0.9821447534768843,-0.25287118769730554,0.5704727730854877,0.5295042849121074,71.65368817067045,14.017061597458707,0.41167198039139674,6,-0.03200054168701172,-0.5880002975463867,-0.05800056457519531,0.7559995651245117,5.392000198364251,3,0.05406152679763254,-1.0571525885558448,28.69599914550781,1.3636378414404948,28.847999572753906,-1.1967137508110095,28.408000946044922,0.05406152679763254 4128,2023-06-30,29.167999267578125,29.24799919128418,28.88800048828125,29.07200050354004,288375.0,0.010812252480442153,1.812505122301944,0.6666534212826994,61.1386020292723,55.71712863257377,-0.3082539520993244,-0.45069204574500077,-0.7244168285955581,0.8362171446196953,7.8176522731731675,0.391998291015625,0.49933861789308054,0.40799922943115163,-0.35236628021858607,1.1683647390808893,0.02781647460628278,0.7881819842560205,0.16720572057128535,92.85714285714289,33.59744111192475,0.3801827548248683,6,-0.3879995346069336,-0.899998664855957,-0.3699989318847656,0.4440011978149414,5.19200134277343,4,0.04827211263715303,-1.3235184808599858,28.856000900268555,-1.0571525885558448,28.69599914550781,1.3636378414404948,28.847999572753906,0.04827211263715303 4129,2023-07-03,29.24799919128418,29.416000366210934,28.82399940490723,29.0,117125.0,0.002742729214032069,1.0273952022470079,2.583358168921738,56.509684679924746,55.18073626911763,-0.41846445373679586,-0.4962799882274922,-0.8029488645515599,0.7094784600015451,7.076830433400903,0.5920009613037038,0.46817525068292554,0.44999923706054545,-0.32886895227118984,1.2288674263922807,0.06056514239467603,0.8394333317264149,-1.1199989318847692,86.95643159978881,28.226063780128747,0.3894340946658685,7,-0.47599887847900746,-0.9799985885620117,-0.6919994354248047,0.3640012741088867,5.160001754760742,0,0.03829324638271836,1.812505122301944,29.167999267578125,-1.3235184808599858,28.856000900268555,-1.0571525885558448,28.69599914550781,0.03829324638271836 4130,2023-07-05,28.832000732421875,29.47200012207031,28.71999931335449,29.23200035095215,170500.0,-0.014223142449561799,-1.4102495132306232,-1.6129069472324127,46.41027083137205,53.265203264210015,-0.03078626217475744,-0.00027677562631112096,-0.3779068664104699,1.067924905225233,5.704907556184183,0.7520008087158203,0.3536828601702702,-0.016799259185791726,-0.6436944665062825,0.610095948134699,-0.3302468628460353,0.2966483444744519,-0.6782404708862337,37.984530509273725,-18.309813012460538,0.31344760366024527,7,-0.03200054168701527,-0.5400009155273438,-0.5300002098083496,0.5839996337890625,4.895999908447266,2,0.05216425055066498,1.0273952022470079,29.24799919128418,1.812505122301944,29.167999267578125,-1.3235184808599858,28.856000900268555,0.05216425055066498 4131,2023-07-06,28.38400077819824,28.56800079345703,27.97599983215332,28.479999542236328,144750.0,-0.01553828880559982,3.35292797688753,0.23999713897433117,44.471762031209984,51.47801510948369,0.3709408062756836,0.4984836175729548,0.058385214625335635,1.463997365802971,4.927409034039588,0.8560009002685547,0.2522561480208232,-0.4807992935180714,-1.0355385953896246,0.0739400083534818,-0.7581689444538497,-0.203429642582293,1.0879993438720703,27.27278522570058,-28.87135140466335,0.2773696509357773,7,0.33999919891357777,-0.08000087738036754,-0.08200025558471324,1.0319995880126989,5.415998458862315,3,0.21251407210522233,-1.4102495132306232,28.832000732421875,1.0273952022470079,29.24799919128418,1.812505122301944,29.167999267578125,0.21251407210522233 4132,2023-07-07,28.56800079345703,28.808000564575195,28.416000366210934,28.50399971008301,144000.0,0.006482525726257737,-2.266671435042729,-0.6666865351373288,41.90231204909593,50.696863566013896,0.14303833728612858,0.28233390572775363,-0.11659903443481312,1.229889970063887,5.289392803331594,0.4239997863769567,0.16292031684426433,-0.26719932556152415,-0.8187842766853031,0.2843856255622548,-0.5429918011234136,0.008593150000365313,0.9039993286132777,39.572249102743186,-13.99303845441979,0.2757924755618903,7,0.15599918365478516,-0.26400089263916016,-0.26600027084350586,0.8479995727539062,4.880001068115234,4,0.1901427840826393,3.35292797688753,28.38400077819824,-1.4102495132306232,28.832000732421875,1.0273952022470079,29.24799919128418,0.1901427840826393 4133,2023-07-10,28.97599983215332,29.18400001525879,28.55200004577637,28.55200004577637,160750.0,0.014281679759324817,-1.98113343349921,6.624884517955907,47.319344987509425,49.62039238768419,-0.19238597937030022,-0.14241809847208486,-0.4951812495176533,0.7686655905833888,5.485634686536028,0.6319999694824183,0.07093234931156189,0.14679975509643484,-0.39537052753226476,0.6889700377251344,-0.12428538621791319,0.41788489641078286,0.4660802841186502,66.84490683190234,14.908254567519052,0.2710851413143498,7,-0.2519998550415039,-0.6719999313354492,-0.6739993095397949,0.4400005340576172,4.511999130249023,0,0.18194372228803624,-2.266671435042729,28.56800079345703,3.35292797688753,28.38400077819824,-1.4102495132306232,28.832000732421875,0.18194372228803624 4134,2023-07-11,29.13599967956543,29.27199935913086,28.86400032043457,28.983999252319336,113750.0,0.005521805920034817,-1.0816368236667964,0.3584917543117827,52.102791894431746,48.86772311484229,-0.26625936147866724,-0.26164671377765103,-0.6323251284870182,0.5668158334578131,5.0410388941796915,0.40799903869628906,0.0036170868034623993,0.27239961624145437,-0.25503732522965805,0.7998365577125668,0.008681145505899934,0.5361180869770088,0.27675883102416776,77.54008172528339,25.21065464086911,0.2637184707355559,7,-0.4119997024536133,-0.7279996871948242,-0.8339991569519043,0.2800006866455078,4.13599967956543,1,0.1792971234294043,-1.98113343349921,28.97599983215332,-2.266671435042729,28.56800079345703,3.35292797688753,28.38400077819824,0.1792971234294043 4135,2023-07-12,29.43199920654297,29.64800071716309,29.191999435424805,29.416000366210934,162375.0,0.010159237034353064,1.0357115487776676,0.10525523264570927,56.89278196155557,50.376036390893795,-0.5260237955457505,-0.5412938000071961,-0.9098108306263661,0.22796352644068207,4.773145079708274,0.5120010375976598,0.0573582884429058,0.5403991699218764,-0.04516906794194142,1.1259674077856943,0.2476150509899675,0.8331832888537853,-1.4559993743896484,87.08125620287225,33.307602441299714,0.29278411893190814,7,-0.6199989318847656,-0.9599990844726562,-1.1739988327026367,-0.01599884033203125,3.3759994506835866,2,0.1690677450954725,-1.0816368236667964,29.13599967956543,-1.98113343349921,28.97599983215332,-2.266671435042729,28.56800079345703,0.1690677450954725 4136,2023-07-13,29.511999130249023,29.60000038146973,29.30400085449219,29.43199920654297,116375.0,0.0027181274076777395,1.3124743888718542,5.00035765379002,57.634402868409666,51.597994814753484,-0.5342875527305466,-0.6170144360777954,-0.9671486925245105,0.10922850590882405,5.089239733765435,0.29599952697753906,0.07414402204479842,0.5975991249084487,-0.04741401439347115,1.2426122642103685,0.275092555257487,0.9201056945594104,-1.5025592803955092,88.96091329771482,33.706389381506185,0.3225065696509599,7,-0.6999988555908203,-0.8919992446899414,-1.2659988403320312,-0.09599876403808594,3.3040027618408203,3,0.14285719825394083,1.0357115487776676,29.43199920654297,-1.0816368236667964,29.13599967956543,-1.98113343349921,28.97599983215332,0.14285719825394083 4137,2023-07-14,29.72800064086914,29.73600006103516,29.18400001525879,29.375999450683594,199000.0,0.0073191080572621026,1.9999999999999614,4.400019073504518,69.90522572097656,52.572064113831736,-0.6856961960768864,-0.7963463409184754,-1.1492580177627616,-0.15499200301194094,5.495234387766567,0.5520000457763707,0.054898531594645306,0.7644005775451674,0.030170439625997858,1.498630715464337,0.39728550858558265,1.1315156465047522,-1.6857895736694353,99.32437330549605,36.63708064411752,0.3671150689595854,7,-0.8720006942749023,-0.8720006942749023,-1.4820003509521484,-0.3120002746582031,2.8559989929199148,4,0.1369751920212674,1.3124743888718542,29.511999130249023,1.0357115487776676,29.43199920654297,-1.0816368236667964,29.13599967956543,0.1369751920212674 4138,2023-07-17,30.016000747680664,30.15200042724609,29.56800079345703,29.64800071716309,196875.0,0.009687839767319906,-1.212120336387005,1.0454510972636042,72.0879246408129,54.30297966504153,-0.9395623155026129,-1.0645797291628725,-1.3977731383111873,-0.47405878162475545,5.80431170802598,0.583999633789059,0.1359998246226759,1.005200672149659,0.13318718538342367,1.8772141589158942,0.5691939287665413,1.4412074155327765,-1.9060381207275405,89.44101954291781,20.532231337284827,0.43600674338311773,7,-0.952000617980957,-0.952000617980957,-1.5980005264282227,-0.6000003814697266,2.8080005645751953,0,0.1143390534515758,1.9999999999999614,29.72800064086914,1.3124743888718542,29.511999130249023,1.0357115487776676,29.43199920654297,0.1143390534515758 4139,2023-07-18,30.38400077819824,30.416000366210934,29.79999923706055,29.88800048828125,151125.0,0.012260128643087453,1.200006130769312,1.3478267630015894,71.52468728934551,57.09347038259414,-1.2622090796954772,-1.4083877545712156,-1.782063105953771,-0.8695126638462796,6.678646568293808,0.6160011291503835,0.20787372592509,1.3120006561279247,0.24572860540917674,2.3782727068466727,0.7788646307685525,1.845136681487297,-2.1515158832275354,97.40263158302149,27.55415799745505,0.5331360253593739,7,-1.1880006790161097,-1.1880006790161097,-1.9480009078979457,-0.9680004119873011,2.6480007171630895,1,0.10215896869089569,-1.212120336387005,30.016000747680664,1.9999999999999614,29.72800064086914,1.3124743888718542,29.511999130249023,0.10215896869089569 4140,2023-07-19,30.62400054931641,30.72800064086914,30.28000068664551,30.479999542236328,235000.0,0.007898886419539064,1.545445678677845,0.2903244413509958,76.36764684400426,60.63745758401573,-1.3648055508515249,-1.601988014163819,-2.0374472901379157,-1.1275464919875127,7.372077286225864,0.44799995422362926,0.20837780206919376,1.4704004287719776,0.19971220964540137,2.741088647898554,0.8350563192086895,2.1057445383352658,-2.2168344166464884,93.26424550432944,20.757650336661655,0.6353441095632887,7,-1.0520000457763707,-1.2720003128051793,-2.182000637054447,-1.2080001831054723,1.984001159667958,2,0.08646808915609028,1.200006130769312,30.38400077819824,-1.212120336387005,30.016000747680664,1.9999999999999614,29.72800064086914,0.08646808915609028 4141,2023-07-20,30.288000106811523,30.8799991607666,30.04800033569336,30.68000030517578,129625.0,-0.010971801086660626,1.1010126795669921,-2.7222045617101767,68.6847645925726,63.613285644402026,-0.8161465821454215,-1.2215027089521229,-1.696551981053652,-0.807501691707948,7.940241462016323,0.8319988250732422,0.21931975202643272,1.0663999557495103,-0.29572440813959844,2.428524319638619,0.38533777380495593,1.7474621376940647,-1.6487505233216808,65.09437781716436,-7.209456595954421,0.6810621819445537,7,-0.5720005035400391,-0.8600006103515625,-1.8460001945495605,-0.8719997406005859,2.4960002899169993,3,0.08320121967538907,1.545445678677845,30.62400054931641,1.200006130769312,30.38400077819824,-1.212120336387005,30.016000747680664,0.08320121967538907 4142,2023-07-21,30.45599937438965,30.631999969482425,30.12800025939941,30.511999130249023,151750.0,0.005546726987112782,2.4053869450350844,0.14285644775959636,67.46205082507868,65.85136407079861,-0.769042189285944,-1.3390738338065233,-1.8408395606110766,-0.9859154103283316,8.636624518966988,0.5039997100830149,0.3089334877149028,1.158799266815187,-0.3026665354792897,2.6202650691096636,0.42806636566794865,1.8895321679624253,-1.5478598416265932,67.68290289519018,-1.9375876547450162,0.7307329011472377,7,-0.5839996337890625,-1.0279998779296875,-2.035999298095703,-1.039999008178711,2.3200016021728516,4,0.07748892061262369,1.1010126795669921,30.288000106811523,1.545445678677845,30.62400054931641,1.200006130769312,30.38400077819824,0.07748892061262369 4143,2023-07-24,30.64800071716309,30.88800048828125,30.36000061035156,30.49600028991699,89375.0,0.00630422073540271,-1.4905667167495633,-2.7143051771118434,68.42107640739766,67.66450679446149,-0.7810656701364387,-1.425870504071625,-2.0120831526427168,-1.1914080231680835,8.94330013863421,0.527999877929691,0.45826050812368635,1.2376006126403851,-0.2758398992274138,2.751041124508184,0.48088035670648566,1.9943208685742846,-1.5032380290396077,77.94122287553537,10.0793057991105,0.7567202559338991,7,-0.61200046539307,-1.2160005569458043,-2.3420009613037145,-1.232000350952152,2.455999374389638,0,0.0631688485814279,2.4053869450350844,30.45599937438965,1.1010126795669921,30.288000106811523,1.545445678677845,30.62400054931641,0.0631688485814279 4144,2023-07-25,30.70400047302246,30.944000244140625,30.535999298095703,30.57600021362305,133375.0,0.0018271911559963883,-2.9230465920240616,0.8421046027204111,77.20929433101686,69.92189705773497,-0.6607376087402592,-1.3713500478801635,-2.0544993188885456,-1.2570059951763675,9.124658955081559,0.4080009460449219,0.6206713736863385,1.1788003921508796,-0.3625525691102176,2.720153353411977,0.408123911520331,1.9494768727814282,-1.3151844928768917,73.21430852218784,1.5081197208815666,0.7706764806305493,7,-0.6400003433227539,-1.2440004348754883,-2.398000717163086,-1.2880001068115234,2.607999801635735,1,0.0690464045913528,-1.4905667167495633,30.64800071716309,2.4053869450350844,30.45599937438965,1.1010126795669921,30.288000106811523,0.0690464045913528 4145,2023-07-26,31.24799919128418,31.327999114990234,30.50399971008301,30.62400054931641,113500.0,0.01771751921185949,1.1020433484737442,4.874979510944988,90.49772315605841,73.57337708969592,-1.0281697297684005,-1.819620707157874,-2.5551017896544224,-1.8120078591709117,9.946000346813646,0.823999404907223,0.7618339523419664,1.6027991294860833,-0.08345107710538358,3.28904933607755,0.7596740261903498,2.4459242327818167,-1.6103537288994012,93.75,15.744855537944176,0.8431251032957342,7,-0.991999626159668,-1.5959997177124023,-2.835999011993408,-1.8319988250732422,1.392000198364265,2,0.05709172907860127,-2.9230465920240616,30.70400047302246,-1.4905667167495633,30.64800071716309,2.4053869450350844,30.45599937438965,0.05709172907860127 4146,2023-07-27,30.559999465942386,31.368000030517575,30.52799987792969,31.29599952697754,112250.0,-0.022017400894380867,-1.1000023841880657,-1.1794898442634236,74.653454969329,74.10095811729065,-0.19654668114797857,-1.0380352629249465,-1.832095243478495,-1.1386127283291536,10.920010057020408,0.8400001525878835,0.8677329358211807,0.8215993881225607,-0.8497372699511097,2.492936046196231,-0.014068940914274464,1.657267717159396,-0.6180903460886249,34.83865211954213,-46.044008192003176,0.8356683290368357,7,-0.09199905395508168,-0.8879995346069371,-2.0359988212585485,-1.3479986190795934,2.247999191284169,3,0.06701578137540154,1.1020433484737442,31.24799919128418,-2.9230465920240616,30.70400047302246,-1.4905667167495633,30.64800071716309,0.06701578137540154 4147,2023-07-28,30.416000366210934,30.968000411987305,30.392000198364254,30.72800064086914,118750.0,-0.00471201250811315,-2.1999957614546255,0.4239133815007999,69.06780838213244,73.76538964410395,0.06180814586079819,-0.8128476860283094,-1.6432088844667767,-0.998579745062905,12.046060893771585,0.5760002136230504,0.93598592825591,0.5996003150939906,-1.0437161962104113,2.2429168263983925,-0.2220579405582086,1.4212585707461898,-0.18887306422440986,5.555534530977403,-73.91776975456885,0.8216582556522002,7,0.16799926757812855,-0.7440004348754847,-1.8779997825622523,-1.203999519348141,0.9920005798339879,4,0.07785376124430199,-1.1000023841880657,30.559999465942386,1.1020433484737442,31.24799919128418,-2.9230465920240616,30.70400047302246,0.07785376124430199 4148,2023-07-31,30.57600021362305,30.79999923706055,30.256000518798828,30.368000030517575,134375.0,0.0052603841887726155,-1.5185172103209108,-0.6666666666666818,69.0678083821325,73.49240309885805,-0.011624468298954582,-0.9085362725878916,-1.7753953166537322,-1.1605059396825617,13.294728742595414,0.5439987182617223,1.0070114122899412,0.6892001152038603,-0.9577919750292487,2.3361922054369693,-0.13429592991269246,1.512696160320413,0.7919998168945241,28.77696360941915,-48.836565108552215,0.8234960451165542,7,0.13199996948241832,-0.9040002822876012,-2.037999629974369,-1.3639993667602575,0.5679988861083949,0,0.0719518821156746,-2.1999957614546255,30.416000366210934,-1.1000023841880657,30.559999465942386,1.1020433484737442,31.24799919128418,0.0719518821156746 4149,2023-08-01,30.368000030517575,30.91200065612793,30.1200008392334,30.447999954223636,89250.0,-0.0068027270294432896,-1.7500074506025054,-0.38461467923561504,62.68981688831136,71.97264421489217,0.21665042568638526,-0.6454170988498653,-1.5396199305420524,-0.9582159431736983,14.421040052237982,0.7919998168945312,1.0159656116798104,0.4251998901367138,-1.2064305938193947,2.056830374092822,-0.39061535184134044,1.241015132114768,0.9777600097656247,19.871742947925146,-54.2084000889855,0.8158152419780538,8,0.3400001525878942,-0.6960000991821254,-1.7899994850158656,-1.1559991836547816,1.1919994354248118,1,0.09009483858949152,-1.5185172103209108,30.57600021362305,-2.1999957614546255,30.416000366210934,-1.1000023841880657,30.559999465942386,0.09009483858949152 4150,2023-08-02,30.336000442504886,30.559999465942386,30.167999267578125,30.327999114990234,233500.0,-0.001053727212214528,-1.3902376618770096,-0.10001668931648881,61.318701242082405,71.15419273150437,0.22741622633936132,-0.5217128708228707,-1.4731967656878062,-0.9333202010361674,15.787001905313137,0.39200019836426137,0.98981713349146,0.3180003166198766,-1.2348012986822106,1.8708019319219638,-0.458400491031167,1.0944011242709202,0.9607292297363195,17.307671734083975,-52.62269830491194,0.7764008076510428,8,0.4079999923706019,-0.6640005111694371,-1.786000251770023,-1.215999603271488,1.2239990234375,2,0.09810125885888121,-1.7500074506025054,30.368000030517575,-1.5185172103209108,30.57600021362305,-2.1999957614546255,30.416000366210934,0.09810125885888121 4151,2023-08-03,34.416000366210945,36.74399948120117,32.10400009155273,32.10400009155273,801250.0,0.13449366640928107,-3.013839825632698,288.95208581632164,81.2366810904018,72.68470720542915,-3.582148990921617,-4.349648832363993,-5.464721639414911,-4.991022936915964,17.487383409003005,6.4079990386962855,1.046292727366918,4.0964002609253,1.7430659024824848,6.449734619368119,2.9197330817038925,5.273067440146708,-4.295999526977546,64.85507861911857,-1.3010853218207075,1.1766671792214092,8,-0.9840002059936594,-2.0560007095336985,-5.869999885559089,-5.387999534606941,-3.128000259399421,3,-0.05160393298653465,-1.3902376618770096,30.336000442504886,-1.7500074506025054,30.368000030517575,-1.5185172103209108,30.57600021362305,-0.05160393298653465 4152,2023-08-04,34.0,34.895999908447266,33.911998748779304,34.416000366210945,427250.0,-0.012087411720839158,-2.3243121335138133,-0.1799309328682679,76.10063065978726,73.53799101125021,-2.917355941648971,-3.695290488711784,-4.961708588921454,-4.550574954584853,19.701808990085514,0.9840011596679616,1.0617374600585308,3.4087999343872077,0.6823879938824788,6.135211874891937,2.0455939641348415,4.772005904639574,-3.832000732421875,58.574878566309316,-4.444403174207814,1.3632059702523651,8,-0.5679998397827148,-1.640000343322754,-5.4539995193481445,-4.971999168395996,-2.983999252319336,4,-0.03505886302274841,-3.013839825632698,34.416000366210945,-1.3902376618770096,30.336000442504886,-1.7500074506025054,30.368000030517575,-0.03505886302274841 4153,2023-08-07,34.248001098632805,34.439998626708984,33.863998413085945,33.880001068115234,302250.0,0.0072941499597884984,-1.8799626164659877,-0.8846146792355618,75.71885495084224,73.37238663567527,-2.906660701312429,-3.718736959680804,-5.103320662439323,-4.777292152635447,22.62989408261183,0.5760002136230398,1.1519929210861477,3.3932009696960392,0.3261639300369552,6.460238009355123,1.8596824498664972,4.926719489525581,-3.9484818267822206,62.31885727218557,3.498108309180317,1.533518519829543,8,-0.8160009384155202,-1.8880014419555593,-5.70200061798095,-5.2200002670288015,-3.1760005950927663,0,-0.08292455213397132,-2.3243121335138133,34.0,-3.013839825632698,34.416000366210945,-1.3902376618770096,30.336000442504886,-0.08292455213397132 4154,2023-08-08,34.360000610351555,34.423999786376946,33.647998809814446,34.023998260498054,171000.0,0.0032702495948944144,2.344826735725839,0.9130497880147816,75.29794577694233,71.68352248244014,-2.7329135698932205,-3.6040839716370243,-5.092025268207024,-4.870078369321291,25.66490807030972,0.7760009765625,1.258139200968916,3.244000434875481,-0.08528107782846206,6.573281947579424,1.5793596785235096,4.908641191227453,-3.931591734313958,63.746976985936676,8.899623457983985,1.6646407563519707,8,-0.9280004501342702,-2.0000009536743093,-5.836000442504876,-5.3319997787475515,-2.6640014648437464,1,-0.09359724835543903,-1.8799626164659877,34.248001098632805,-2.3243121335138133,34.0,-3.013839825632698,34.416000366210945,-0.09359724835543903 4155,2023-08-09,34.40800094604492,34.799999237060554,34.18399810791016,34.423999786376946,277125.0,0.0013969829697531022,-1.6551514354303816,-0.04761526322360458,79.03045065419964,72.16985533631467,-2.554121781536427,-3.4363648670179643,-5.035810536845929,-4.90809925646133,28.333046485341285,0.6160011291503906,1.3613759425297367,3.0432006835937493,-0.49346227673112253,6.5798636439186176,1.2748692034313152,4.811532163756183,-3.8532802579040535,49.65519736128155,-3.735037738602287,1.7683314801624346,8,-0.9760007858276367,-2.048001289367676,-5.88800048828125,-5.7400007247924805,-0.6959991455078125,2,-0.0827714892407867,2.344826735725839,34.360000610351555,-1.8799626164659877,34.248001098632805,-2.3243121335138133,34.0,-0.0827714892407867 4156,2023-08-10,33.72800064086914,34.56800079345703,33.512001037597656,34.512001037597656,123500.0,-0.019762854175750744,1.3571425530374956,49.003576537933064,71.50368922049651,72.44050876279957,-1.539362527436566,-2.5553307064942317,-4.252705845543765,-4.207410307889546,30.793036215813274,1.055999755859375,1.43092427741216,2.1524003028869636,-1.4216594205596067,5.7264600263335375,0.3653704411636767,3.9394301646102505,-3.0494943768670666,15.60692048389364,-34.4892820839987,1.787029861723287,8,-0.29600048065185547,-1.3680009841918945,-5.182000637054443,-5.060000419616699,0.0,3,-0.06427897099538504,-1.6551514354303816,34.40800094604492,2.344826735725839,34.360000610351555,-1.8799626164659877,34.248001098632805,-0.06427897099538504 4157,2023-08-11,33.799999237060554,34.023998260498054,33.56800079345703,33.56800079345703,99875.0,0.002134683195664122,-2.931039018695492,-0.29591623240448356,71.04700694139659,72.6604197138289,-1.2078820613761678,-2.431276618614149,-4.210126827338115,-4.265372597449719,33.177330510520946,0.45599746704102273,1.4119894771443384,2.0207989692688066,-1.5739722627526973,5.615570201290307,0.22341335325806,3.818184585279557,-3.0001831087144986,22.360139911918708,-23.213605488967588,1.7973856160107502,8,-0.3679990768432688,-1.2199993133544993,-5.28599929809571,-5.131999015808113,-0.00799942016602273,4,-0.07431950257249442,1.3571425530374956,33.72800064086914,-1.6551514354303816,34.40800094604492,2.344826735725839,34.360000610351555,-0.07431950257249442 4158,2023-08-14,33.448001861572266,33.911998748779304,33.240001678466804,33.61600112915039,188625.0,-0.01041412377022588,-1.301361272960106,-0.7241396320107643,67.62592025836449,73.2088756438348,-0.45331982605012655,-1.9067386219519804,-3.759206553331172,-3.9050753755783703,34.91965307830501,0.6719970703125,1.5036508185424182,1.497201538085939,-2.0707375878286243,5.065140664000502,-0.2867680248713427,3.2811711010432205,-2.529302066169109,13.333365937634037,-27.55664772274836,1.7839695629572812,8,0.007997512817382812,-0.8000020980834961,-4.934001922607422,-4.780001640319824,0.48799896240234375,0,-0.07270990727507942,-2.931039018695492,33.799999237060554,1.3571425530374956,33.72800064086914,-1.6551514354303816,34.40800094604492,-0.07270990727507942 4159,2023-08-15,33.487998962402344,33.61600112915039,33.0,33.29600143432617,152250.0,0.001195799408156173,1.7499936138145962,-1.1428474114441416,65.38462848454974,73.66064533744228,-0.00469665392980545,-1.7942614370685241,-3.7163454594025183,-3.9305798759384025,36.28352747564194,0.6160011291503906,1.6621396377693713,1.3819987297058134,-2.168976799226023,4.93297425863765,-0.3934890347601083,3.1574864941717316,-2.4527931732832258,27.111064957964032,-6.79953141781732,1.7754877644659188,8,0.9360008239746094,-0.6839990615844727,-4.9739990234375,-4.819998741149902,0.5359992980957102,1,-0.07214520227305299,-1.301361272960106,33.448001861572266,-2.931039018695492,33.799999237060554,1.3571425530374956,33.72800064086914,-0.07214520227305299 4160,2023-08-16,33.27199935913086,33.78400039672852,33.23199844360352,33.423999786376946,114250.0,-0.006450060020426807,-3.758591206550984,-0.791679084460832,69.91776371545609,72.4029878513372,0.7504944247867655,-1.4437295337395426,-3.3966253276418854,-3.695320656393072,37.36606467581483,0.552001953125,1.8270688209249109,1.0335991859436007,-2.482002589303235,4.5492009611904365,-0.7242017016798172,2.7914000735670186,-2.1226176961700993,17.346889125685454,-15.766934155263197,1.757800887623418,8,0.6760005950927734,-0.3079996109008789,-4.705999374389648,-4.603999137878418,0.5279998779296946,2,-0.04736716289911047,1.7499936138145962,33.487998962402344,-1.301361272960106,33.448001861572266,-2.931039018695492,33.799999237060554,-0.04736716289911047 4161,2023-08-17,32.807998657226555,33.560001373291016,32.768001556396484,33.391998291015625,148500.0,-0.013945681378987107,-1.3855637646355896,3.842092054409703,66.77890098316286,71.36724010949004,1.0755147128322093,-0.8234770017786559,-2.840152311694382,-3.2214607478111326,38.73658774799779,0.7919998168945312,2.0535553702045704,0.44359855651854474,-2.956410038809942,3.843607151847028,-1.2564057411456986,2.143602854182788,-1.5467246379009865,3.1844909066605753,-32.034920202350584,1.700004297664242,8,0.9760017395019602,0.15600109100342507,-4.165998458862298,-4.139998435974114,0.5279998779296946,3,0.02755435199676315,-3.758591206550984,33.27199935913086,1.7499936138145962,33.487998962402344,-1.301361272960106,33.448001861572266,0.02755435199676315 4162,2023-08-18,32.816001892089844,33.04800033569336,32.639999389648445,32.639999389648445,147000.0,0.00024394157494644908,-3.6363084659069216,-0.301374336999958,66.05506267785691,70.29348541249168,0.9855391188855407,-0.6804989334759668,-2.7890164385992264,-3.2244398997499353,40.117357398365215,0.40800094604491477,2.3195955803203816,0.333601665496829,-2.9493286007215644,3.6165319317152225,-1.3078634676123642,1.9750667986060257,-1.4450733635267632,13.836681691542625,-21.28069343859788,1.641465133109196,8,0.9039974212646555,0.14799785614013672,-4.100001811981201,-4.148001670837402,-0.34400177001953836,4,0.02779128157592936,-1.3855637646355896,32.807998657226555,-3.758591206550984,33.27199935913086,1.7499936138145962,33.487998962402344,0.02779128157592936 4163,2023-08-21,32.583999633789055,32.976001739501946,31.97599983215332,32.720001220703125,137625.0,-0.007069790496224693,2.0864131394596326,-0.7727253023538797,65.8285685947962,69.24133239225321,1.0691083262060985,-0.3120171089065096,-2.497288438169363,-2.98998900553611,40.916375314986695,1.0000019073486257,2.042124027309548,0.004799461364740409,-3.1625219761357357,3.1721208988652165,-1.5788612573854977,1.5884601801149785,-1.1056096861732136,33.628297111654234,-3.2763725757497255,1.5836607187502385,8,0.8039999008178782,0.5720005035400462,-3.727999687194817,-3.915999412536614,0.296001434326179,0,0.037073416298863515,-3.6363084659069216,32.816001892089844,-1.3855637646355896,32.807998657226555,-3.758591206550984,33.27199935913086,0.037073416298863515 4164,2023-08-22,32.82400131225586,32.911998748779304,32.45600128173828,32.45600128173828,80375.0,0.00736562979266453,-1.4782468979672612,-2.7058510041510986,67.25860258174683,67.93334927309179,0.6574498827701447,-0.405858771367285,-2.6526539226219157,-3.228804060293129,41.684907132298676,0.45599746704102273,1.8297778303993937,0.13880109786987305,-2.9037213209428927,3.1813235166826352,-1.3824601115365098,1.660062307276256,-1.2402991739683102,46.902722085254474,7.20855504762833,1.5212612094063813,8,0.4479990005493164,0.447998046875,-3.7600011825561523,-4.156001091003418,-0.22400283813477273,1,0.033877634269517065,2.0864131394596326,32.583999633789055,-3.6363084659069216,32.816001892089844,-1.3855637646355896,32.807998657226555,0.033877634269517065 4165,2023-08-23,33.03200149536133,33.12799835205078,32.720001220703125,32.759998321533196,113875.0,0.00633683203722657,-1.318182803389904,0.7391389980201086,29.25662625941544,63.23923116630502,0.2612064695955212,-0.4989337648508041,-2.785524788096172,-3.4343960619328975,42.07400673181032,0.40799713134765625,1.5974317145943395,0.25760116577148295,-2.7112217026494463,3.2264240341924157,-1.2268102684389817,1.7420125999819476,-1.345093410215508,66.66670680443555,28.909544589964447,1.4844114342104657,8,-0.03200244903564453,0.3639984130859375,-3.836001396179199,-4.316000938415527,-0.9600028991699148,2,0.030031385330254068,-1.4782468979672612,32.82400131225586,2.0864131394596326,32.583999633789055,-3.6363084659069216,32.816001892089844,0.030031385330254068 4166,2023-08-24,32.60800170898437,33.17599868774414,32.54399871826172,32.84000015258789,149875.0,-0.01283603073330275,-2.5110677842179436,-0.8529255020756237,29.186639440572407,58.58807922176899,0.5695177959167594,0.09103133242479089,-2.2957053728451697,-3.0193708090417672,42.349219458930044,0.6319999694824219,1.3375507413817829,-0.26879873275757404,-3.051469561520264,2.5138720960051195,-1.660134147138919,1.122536681623771,-0.81995179591744,52.666873296298355,16.81832845517021,1.3913354143813466,8,0.3359975814819407,0.7879981994628977,-3.146001338958733,-3.7360010147094656,-0.912002563476559,3,0.03655536879304555,-1.318182803389904,33.03200149536133,-1.4782468979672612,32.82400131225586,2.0864131394596326,32.583999633789055,0.03655536879304555 4167,2023-08-25,32.78400039672852,33.06399917602539,32.527999877929695,32.583999633789055,195250.0,0.005397407952651756,-2.435889911846447,-0.862078037390896,27.62834675045393,54.14390438755671,0.2617716823798446,0.10702034481725775,-2.3924240131852414,-3.209159870555659,42.95456016255483,0.535999298095696,1.0347498220749287,-0.2112000465392967,-2.743233724718806,2.3208336316402125,-1.4772168856290477,1.054816792550458,-0.8968314922989116,67.33344459544361,33.394292021184754,1.266016839089754,8,0.09599971771239524,0.6479997634887624,-3.2120008468628,-3.83600044250489,-1.1920013427734446,4,0.016837424711683813,-2.5110677842179436,32.60800170898437,-1.318182803389904,33.03200149536133,-1.4782468979672612,32.82400131225586,0.016837424711683813 4168,2023-08-28,32.7760009765625,33.14400100708008,32.67200088500977,33.04800033569336,132500.0,-0.00024400378444422444,1.03448020717718,-1.359991607697933,25.00000000000074,49.656723444829034,0.18374612727870243,0.3038685641474501,-2.3141769878194545,-3.2061957482384287,43.939648731937275,0.4720001220703054,0.8179184001326618,-0.32919950485229776,-2.5959705720458075,1.937571562341212,-1.4625850384490562,0.8041860287444571,-0.791695460597456,44.44456218243855,13.686176267946706,1.1333855335967555,8,0.10399913787841797,0.6559991836547852,-3.1260013580322266,-3.828001022338867,-0.9520015716552699,0,-0.00927510512065155,-2.435889911846447,32.78400039672852,-2.5110677842179436,32.60800170898437,-1.318182803389904,33.03200149536133,-0.00927510512065155 4169,2023-08-29,33.10400009155273,33.167999267578125,32.647998809814446,32.895999908447266,148125.0,0.010007295131116534,2.0952543142598063,-0.7647083572920934,31.090464136515152,45.34257904716893,-0.22847844894065616,0.20169435575866856,-2.569505681697315,-3.5329031689571586,45.28166649207791,0.520000457763679,0.5973608743137788,-0.13800039291382404,-2.004048449123964,1.7280476632963122,-1.0710244210188904,0.7950236351912423,-1.0245006962829635,88.8890851185313,58.02095790705149,0.9330240281050681,8,-0.3359994888305593,0.3280000686645579,-3.369999885559075,-4.15199947357177,-1.6399993896484304,1,-0.006766524372220806,1.03448020717718,32.7760009765625,-2.435889911846447,32.78400039672852,-2.5110677842179436,32.60800170898437,-0.006766524372220806 4170,2023-08-30,33.312000274658196,33.67200088500977,32.959999084472656,32.959999084472656,131250.0,0.006283234126698289,-3.0454510972636544,1.6923119245864595,43.01074166175305,42.70167245590118,-0.4807654108653807,0.240405922257672,-2.695504209597477,-3.7373671489764035,46.866936077733726,0.7120018005371165,0.42181063152376197,-0.07880020141602273,-1.3484771499766097,1.1908767471445643,-0.7136386756963162,0.5560382728642708,-1.1392108776698038,68.53144288129307,34.25678742235069,0.6348384742802923,8,-0.48799991607665305,0.11999988555908914,-3.550000190734856,-4.3319997787475515,-1.6800003051757706,2,-0.02137373302913781,2.0952543142598063,33.10400009155273,1.03448020717718,32.7760009765625,-2.435889911846447,32.78400039672852,-0.02137373302913781 4171,2023-08-31,32.639999389648445,33.487998962402344,32.583999633789055,33.215999603271484,170500.0,-0.020172937063793528,-1.6279060741315403,-1.6363587103766046,33.78076372880254,39.115639239339586,0.18427740004802473,0.8142797445137688,-1.945556420009705,-3.0685120406887094,44.30506391305925,0.9039993286132884,0.24778049107924716,-0.6620010375976477,-1.877024222415038,0.5530221472197425,-1.2695126300063393,-0.054489445188956154,-0.37578579097579734,9.790158489861383,-24.917916744552485,0.6075115924086941,8,0.18400096893309836,0.7920007705688406,-2.6859998703003,-3.4679994583129954,-1.0799999237060582,3,-0.017401985419067456,-3.0454510972636544,33.312000274658196,2.0952543142598063,33.10400009155273,1.03448020717718,32.7760009765625,-0.017401985419067456 4172,2023-09-01,32.807998657226555,33.248001098632805,32.639999389648445,32.768001556396484,103750.0,0.005147036480380285,-3.108099748695249,-0.06943938541010145,40.5659963584958,36.30868676863954,0.01678903209051441,0.5822523262430153,-2.0325653513654913,-3.240883641100016,41.60474499324442,0.6080017089843608,0.05363523255714142,-0.4344017028808693,-1.621891523199956,0.7530881174382174,-1.0281466130404127,0.15934320727867402,-0.4541893409033406,20.588121859802754,-16.12874022675865,0.5937449101595432,9,0.25600242614746804,0.6240015029907298,-2.7379984855651784,-3.6159982681274343,-1.2719993591308523,4,-0.03389415865736778,-1.6279060741315403,32.639999389648445,-3.0454510972636544,33.312000274658196,2.0952543142598063,33.10400009155273,-0.03389415865736778 4173,2023-09-05,31.408000946044922,32.7760009765625,31.31999969482422,32.7760009765625,223125.0,-0.04267245088030569,1.12865679716017,-34.20247973295791,28.114511495060313,31.95934331456326,1.3772623111508793,1.8536107769756711,-0.5481223357975438,-1.8446297031052268,38.238955109627646,1.4879989624023366,-0.1304082060851144,-1.692399406433104,-3.0417568106207824,-0.3430420022454257,-2.367078108526947,-1.0177207043392613,5.33599853515625,3.741547903458354,-32.778013466851625,0.6746787020938395,9,1.0879993438720703,2.0239992141723633,-1.280001163482666,-2.216000556945801,-0.032001495361328125,1,0.005858319611816265,-3.108099748695249,32.807998657226555,-1.6279060741315403,32.639999389648445,-3.0454510972636544,33.312000274658196,0.005858319611816265 4174,2023-09-06,31.143999099731445,31.856000900268555,30.91200065612793,31.591999053955078,168625.0,-0.008405560314615368,-1.0701831437480784,0.32748533934910334,27.833353532664376,31.801201900479807,1.539823432779393,1.9650747852949806,-0.2017755458898307,-1.5872221660402097,35.18525755931153,0.944000244140625,-0.32340539980641836,-1.7956011772155733,-3.273324563938239,-0.3178777904929042,-2.5344628705769097,-1.056739483854237,5.491520385742184,8.405740013199383,-29.277499399305377,0.7388616933613343,9,1.1480016708374023,2.28800106048584,-0.9539990425109863,-1.9519987106323242,0.18400001525878906,2,0.02183407156538375,1.12865679716017,31.408000946044922,-3.108099748695249,32.807998657226555,-1.6279060741315403,32.639999389648445,0.02183407156538375 4175,2023-09-07,31.559999465942386,31.607999801635746,30.93600082397461,31.167999267578125,218125.0,0.01335732013344848,1.7540892621934996,-0.8750005321843907,36.86870815386747,32.65476509084593,0.9980128192253623,1.3963615800293034,-0.5430838745615709,-2.0022275557443585,31.839801767613622,0.6719989776611364,-0.49808587687467565,-1.2372007369995082,-2.667250989160525,0.19284951516151239,-1.9522258630800202,-0.5221756109189961,4.846579266357413,25.155249839881964,-16.194064372897667,0.7150251260805095,9,0.7320013046264613,1.895999908447262,-1.3699994087219274,-2.3679990768432653,0.08800125122070312,3,-0.003041785984238876,-1.0701831437480784,31.143999099731445,1.12865679716017,31.408000946044922,-3.108099748695249,32.807998657226555,-0.003041785984238876 4176,2023-09-08,31.559999465942386,31.84000015258789,31.11199951171875,31.49600028991699,189125.0,0.0,1.3333333333333333,0.16326312153017658,36.76220427360157,33.66963814897344,0.9316982367709024,1.291846151484858,-0.4619516712308638,-2.0102918007282113,29.219663138547393,0.7280006408691406,-0.7185279468406236,-1.1288006782531674,-2.590106686860718,0.3325053303543868,-1.8594536825569428,-0.3981476739493921,4.626796143310539,27.739669822990802,-16.38384505630238,0.730653004303777,9,0.7320013046264613,2.2680006027221644,-1.3519992828369176,-2.3679990768432653,0.6320018768310582,4,0.002281384814905918,1.7540892621934996,31.559999465942386,-1.0701831437480784,31.143999099731445,1.12865679716017,31.408000946044922,0.002281384814905918 4177,2023-09-11,31.288000106811523,31.968000411987305,31.215999603271484,31.6879997253418,152000.0,-0.008618484275463523,-1.7647056761087327,-6.250074506764576,36.45485016503921,34.94239927842216,1.0830698597148185,1.439824143290707,-0.11546611875401425,-1.7425275224253518,26.40100708811186,0.7520008087158203,-0.7315644408090805,-1.2752000808715849,-2.7658864491347472,0.21548628739158104,-2.0205432650031696,-0.5298568967400037,4.687803704316401,20.171640882332778,-24.235180520437627,0.7453431841315823,9,1.0040006637573242,1.6160001754760742,1.6079998016357422,0.5920000076293945,1.3599987030029226,0,0.008693408278007686,1.3333333333333333,31.559999465942386,1.7540892621934996,31.559999465942386,-1.0701831437480784,31.143999099731445,0.008693408278007686 4178,2023-09-12,31.016000747680664,31.36000061035156,30.72800064086914,31.36000061035156,182500.0,-0.008693408278007686,2.674419894097807,0.8600004768375964,31.229215091353566,34.957816051181986,1.2059802327055777,1.6024400822436462,0.2193363426065993,-1.4417711357681426,24.122049566208155,0.6319999694824183,-0.724694762477057,-1.4255993843078585,-3.00643283634475,0.15523406772903314,-2.2160161103263007,-0.6351826582894127,4.757250937247264,23.225819352516545,-20.00336390035323,0.7904167260184449,9,1.184000015258789,1.7479991912841797,1.8799991607666016,0.8639993667602539,1.5279979705810547,1,0.016765493225425754,-1.7647056761087327,31.288000106811523,1.3333333333333333,31.559999465942386,1.7540892621934996,31.559999465942386,0.016765493225425754 4179,2023-09-13,31.07200050354004,31.191999435424805,30.73600006103516,31.191999435424805,161375.0,0.0018055118167858986,6.600057220968247,0.3488342435751748,28.987963326854143,33.39972956952655,0.9291379275723202,1.4294478537298119,0.2255062437238493,-1.4749108625590566,22.06997747316795,0.4559993743896449,-0.7307858123476336,-1.2487997055053697,-2.8618656725655995,0.36426626155486375,-2.055332689035488,-0.44226672197525474,4.39853611874436,27.741929529607745,-12.005270393522657,0.8065329835301162,9,1.0359992980957031,1.6919994354248047,1.8239994049072266,0.8079996109008789,1.1919994354248047,2,0.009783694072382554,2.674419894097807,31.016000747680664,-1.7647056761087327,31.288000106811523,1.3333333333333333,31.559999465942386,0.009783694072382554 4180,2023-09-14,31.69599914550781,31.71999931335449,31.20000076293945,31.20000076293945,226750.0,0.020082345257965484,-1.0967751859286434,-4.13335664557968,40.62496323722597,34.1601961815736,0.057890797097130076,0.7181450841422681,-0.31437909338469083,-2.0660575071863576,19.609139162600524,0.6479988098144496,-0.7196239526599939,-0.5460010528564503,-2.116842016304812,1.0248399105919077,-1.331421534580631,0.2394194288677305,3.4899853178916764,78.06440994467121,38.30110813655709,0.7854204817241796,9,0.29200172424316406,1.0680007934570348,1.2000007629394567,0.18400096893310902,0.176000595092777,3,-0.01161029910520206,6.600057220968247,31.07200050354004,2.674419894097807,31.016000747680664,-1.7647056761087327,31.288000106811523,-0.01161029910520206 4181,2023-09-15,33.71200180053711,34.04800033569336,31.75200080871582,31.75200080871582,1398125.0,0.06360432576283137,-1.3428554746230312,3.9516277889296507,56.921253000859764,35.97744691961404,-2.000422617109674,-1.2929496166808434,-2.2066654952561997,-4.044943639828716,18.463740963353963,2.3520011901855504,-0.7056980104289892,1.4248014450073256,-0.26233319847774794,3.111936088492399,0.5812341232647924,2.2683687667498624,1.2065036335105574,89.87956126381391,51.389383664298805,0.8435673217425365,9,-1.3240013122558594,-1.0640010833740234,-0.8160018920898438,-1.8320016860961914,-1.904001235961914,4,-0.06122451866210854,-1.0967751859286434,31.69599914550781,6.600057220968247,31.07200050354004,2.674419894097807,31.016000747680664,-0.06122451866210854 4182,2023-09-18,33.72800064086914,34.11999893188477,33.04800033569336,33.84000015258789,213375.0,0.0004745740234202156,2.1904859218891453,-0.057142579103838534,57.091775551147805,39.19714292584598,-2.0922137492822657,-1.3039761131596563,-2.1021431913448154,-4.014031302025199,17.457488062198117,1.0719985961914134,-0.7671377865196902,1.395200347900392,-0.3980735185944084,3.1884742143951925,0.4985634146529918,2.2918372811477923,0.9390745055878114,88.44344078669155,48.61182153128166,0.8966369332473995,9,-1.3040008544921875,-1.3040008544921875,-0.832000732421875,-1.8240013122558594,-2.072000503540039,0,-0.04554077528789191,-1.3428554746230312,33.71200180053711,-1.0967751859286434,31.69599914550781,6.600057220968247,31.07200050354004,-0.04554077528789191 4183,2023-09-19,33.79199981689453,33.96799850463867,33.312000274658196,33.72800064086914,231125.0,0.001897508740789089,2.1538637885026612,-0.5714237057220708,55.33498707924737,42.25287998657742,-1.9919549182106913,-1.341620279735082,-2.0555457030148503,-4.022606672205335,17.29939178583761,0.6559982299804759,-0.7341233457585261,1.3987995147705092,-0.5078866118503669,3.3054856413913853,0.44545645146007473,2.3521425780809473,0.6387308592271523,90.30735152379376,54.33973103105226,0.9533430633104377,9,-1.3680000305175781,-1.3680000305175781,-0.7859997749328613,-1.8760004043579102,-2.1359996795654297,1,-0.03385419665243172,2.1904859218891453,33.72800064086914,-1.3428554746230312,33.71200180053711,-1.0967751859286434,31.69599914550781,-0.03385419665243172 4184,2023-09-20,33.93600082397461,34.20800018310547,33.56800079345703,33.96799850463867,184500.0,0.004261393461776786,1.499992549434502,-0.4999701972939143,54.88722321181561,44.25493721523833,-1.8978390783704455,-1.473593505717048,-2.090154540276032,-4.114254623336567,17.19730760426881,0.6399993896484375,-0.7430005401203665,1.4872005462646456,-0.5338056505054212,3.5082067430347124,0.47669744787960866,2.497703644649679,0.27256605003191936,90.95746637092613,56.667220636497255,1.010503098385034,9,-1.4680004119873047,-1.4680004119873047,-0.8840012550354004,-2.0200014114379883,-2.368000030517578,2,-0.04101844860663395,2.1538637885026612,33.79199981689453,2.1904859218891453,33.72800064086914,-1.3428554746230312,33.71200180053711,-0.04101844860663395 4185,2023-09-21,34.023998260498054,34.472000122070305,33.59999847412109,33.65599822998047,306000.0,0.002593040852983508,-2.6333436648148396,-11.50083452551286,61.931034165244945,47.051473869865376,-1.7875407977699638,-1.5636306796267903,-2.075024248907294,-4.152943402903272,16.977985404604695,0.8720016479492188,-0.5484704706115835,1.5255981445312585,-0.601576204133238,3.6527724931957515,0.4620109701990103,2.589185318863507,-3.2959976196289134,83.5293391666432,44.23400148002194,1.0635871743322471,9,-1.4239978790283274,-1.4239978790283274,-0.40999841690064187,-2.107998847961433,-3.199998855590824,3,-0.05172814517735769,1.499992549434502,33.93600082397461,2.1538637885026612,33.79199981689453,2.1904859218891453,33.72800064086914,-0.05172814517735769 4186,2023-09-22,33.799999237060554,34.68000030517578,33.768001556396484,34.10400009155273,231875.0,-0.006583559689913421,-3.9565659078658206,-0.826089210005232,58.46995728004576,49.497596882643876,-1.354860891134102,-1.3130733814529663,-1.7509531466822992,-3.8790325760674342,17.048717693596068,0.9119987487792969,-0.3182682861393076,1.24199924468995,-0.9634600452573352,3.4474585346372386,0.13926959971630737,2.3447288896635925,-2.9971186065673905,46.07836491600463,4.234241322863845,1.1027296449736441,9,-1.095998764038093,-1.095998764038093,-0.34399938583374734,-1.7799997329711985,-2.3039989471435653,4,-0.05704140650825762,-2.6333436648148396,34.023998260498054,1.499992549434502,33.93600082397461,2.1538637885026612,33.79199981689453,-0.05704140650825762 4187,2023-09-25,33.33599853515625,33.687999725341804,33.240001678466804,33.583999633789055,196375.0,-0.013727831727154083,-1.0363787692254998,0.8157907945590671,69.59347872607664,53.76029284205755,-0.6367632189649086,-0.8491335156073205,-1.197172264861166,-3.3632238993678136,16.876084446160466,0.55999755859375,-0.16788375621772644,0.7503986358642578,-1.4806365819915186,2.981433853720034,-0.3651189730636304,1.865916244792146,-2.3780331176757805,6.666454738838228,-38.34513756635181,1.1155176089278873,9,-0.6279983520507812,-0.6319980621337891,0.03800153732299805,-1.3159990310668945,-1.5839977264404297,0,-0.04583627422978265,-3.9565659078658206,33.799999237060554,-2.6333436648148396,34.023998260498054,1.499992549434502,33.93600082397461,-0.04583627422978265 4188,2023-09-26,32.472000122070305,33.25600051879883,32.33599853515625,33.040000915527344,223625.0,-0.0259178801011396,-1.1904705679330796,2.2903156340368875,62.02900623931638,57.431519832331134,0.509017035679129,-0.009568405535894442,-0.2608668608033966,-2.4511492268179538,16.21461652099644,1.0,-0.02483936615283966,-0.09839973449707884,-2.3281149721058725,2.131315503111715,-1.2132573533014792,1.016457884307318,-1.3651533090820251,5.802111101346232,-42.02889530167771,1.1148576188043977,9,0.4680004119873118,0.23200035095215554,0.8699994087219309,-0.3040008544921804,-0.9279994964599538,1,-0.02512934163813929,-1.0363787692254998,33.33599853515625,-3.9565659078658206,33.799999237060554,-2.6333436648148396,34.023998260498054,-0.02512934163813929 4189,2023-09-27,32.880001068115234,33.832000732421875,32.535999298095696,32.66400146484375,145625.0,0.012564700188197664,-4.49148569904539,-0.3802804604494304,61.973899891102384,59.80362390498408,0.4296320718291895,-0.4587305894831317,-0.6021925516676703,-2.8383593127045863,15.733600968025227,1.3600006103515696,0.16578137645473845,0.32080116271972514,-1.8998605506682082,2.5414628761076585,-0.7895296939742451,1.4311320194136918,-1.6302281154394542,23.208281662451625,-26.35542829956801,1.1103308566939671,9,0.3359994888305664,-0.17600059509277344,0.3919987678527832,-0.5200014114379883,-0.7919998168945384,2,-0.03722630447153741,-1.1904705679330796,32.472000122070305,-1.0363787692254998,33.33599853515625,-3.9565659078658206,33.799999237060554,-0.03722630447153741 4190,2023-09-28,32.59999847412109,33.200000762939446,32.55199813842773,32.87200164794922,271625.0,-0.00851589370128325,-2.5217165958327654,-1.2592762658284065,58.97789523080327,60.032139708311135,0.9514024365297118,-0.24749348358731282,-0.2651307514585497,-2.5397494155566136,14.737425468942966,0.6480026245117188,0.4217835151409659,0.07639865875243146,-2.116098903594313,2.2688962210991725,-1.0198501224209409,1.1726474399258038,-1.2130164273453055,11.26278752607925,-39.36530783750932,1.096248781173371,9,0.908000946044929,0.10400199890137429,0.6720013618469309,-0.23999881744384055,-0.07199859619139204,3,-0.03165637205422844,-4.49148569904539,32.880001068115234,-1.1904705679330796,32.472000122070305,-1.0363787692254998,33.33599853515625,-0.03165637205422844 4191,2023-09-29,32.07199859619141,33.05599975585937,32.023998260498054,32.72800064086914,177750.0,-0.016196316032002778,-1.7446749149051797,2.411744081678358,56.481470677187815,59.964328055648906,1.36594718611466,0.24851274199236428,0.3258013209548736,-1.983888586304964,14.063282403956867,1.032001495361314,0.6928099891686657,-0.42320117950438885,-2.624049339907401,1.7776469808986235,-1.523625259705895,0.6772229006971173,-0.5532958190796329,2.654882193954314,-49.68488156358047,1.1004240802015064,9,1.2800006866455007,0.6320018768310476,1.1260008811950613,0.28800106048583274,0.7840003967285085,4,-0.038912423481846425,-2.5217165958327654,32.59999847412109,-4.49148569904539,32.880001068115234,-1.1904705679330796,32.472000122070305,-0.038912423481846425 4192,2023-10-02,31.69599914550781,32.080001831054695,31.54400062561035,32.07199859619141,208750.0,-0.011723605236383827,1.734658725988143,0.5731681078346651,55.526646305487695,59.98562352523117,1.59067106521913,0.5659490061234784,0.7562453980437773,-1.5736288282369308,13.164435712315074,0.536001205444343,0.8615380652069007,-0.7436006546020515,-2.9672430591532652,1.4800417499491623,-1.8554218568776584,0.3682205476735554,2.9840011596679723,6.643291643429038,-47.33938686370898,1.1118212022756078,10,1.4160013198852575,1.008001327514652,1.4740004539489782,0.6640005111694371,1.080001831054691,0,-0.006309908536805575,-1.7446749149051797,32.07199859619141,-2.5217165958327654,32.59999847412109,-4.49148569904539,32.880001068115234,-0.006309908536805575 4193,2023-10-03,31.591999053955078,31.8799991607666,31.29599952697754,31.583999633789066,143125.0,-0.003281174102614526,1.0,-0.02127508471480033,54.193537470947525,59.90854733180137,1.5084079258774992,0.7214285760271935,0.9084144319670457,-1.4384355950284728,13.821976964039912,0.5839996337890625,0.7645536831747677,-0.8568006515502944,-3.063933556939702,1.3503322538391167,-1.9603671042450017,0.24676580114440938,3.025281257629395,11.671900089876992,-43.74512611017487,1.1035664526947053,10,1.396000862121582,1.1120014190673828,1.5640010833740234,0.768000602722168,0.6240005493164062,1,0.005064629005827603,1.734658725988143,31.69599914550781,-1.7446749149051797,32.07199859619141,-2.5217165958327654,32.59999847412109,0.005064629005827603 4194,2023-10-04,31.82399940490723,32.167999267578125,31.23200035095215,31.591999053955078,209375.0,0.007343642627866798,1.034780084794079,29.002145922760107,51.101930500662604,58.70531359129224,1.0564070533923875,0.5723277366101165,0.7264667112669336,-1.641664622568861,14.165144751858099,0.9359989166259766,0.6594679274935018,-0.6588003158569329,-2.801305989560557,1.4837053578466879,-1.730053152708745,0.4124525209948793,2.6604296752929635,30.08124644431745,-21.54278262330981,1.071252836851811,10,1.1320009231567347,0.8800010681152308,1.3320007324218714,0.536000251770016,-0.25599861145019887,2,-0.008798352957915867,1.0,31.591999053955078,1.734658725988143,31.69599914550781,-1.7446749149051797,32.07199859619141,-0.008798352957915867 4195,2023-10-05,31.464000701904297,31.82399940490723,31.31999969482422,31.69599914550781,226625.0,-0.01131217665078954,1.065576974188187,-0.9999917786820921,22.928673739297807,54.75628208676468,1.1343729877819158,0.9747411847954481,1.1158294171912146,-1.2431995427757414,14.52685775334746,0.5039997100830114,0.5447737805729531,-1.0139990806579604,-3.165620281480791,1.1376221201648704,-2.089809681069376,0.061811519753455,2.825282654541013,12.719321636179453,-32.65842344787033,1.0758106004114154,10,1.0679998397827148,1.239999771118164,1.6359996795654297,0.8959989547729492,-0.10400009155273793,3,0.019832206184721812,1.034780084794079,31.82399940490723,1.0,31.591999053955078,1.734658725988143,31.69599914550781,0.019832206184721812 4196,2023-10-06,31.631999969482425,31.79199981689453,30.920000076293945,31.23200035095215,166500.0,0.005339412148181122,1.422223811680932,-1.724147853396296,25.650533074175087,49.87373256988673,0.7001280132922894,0.8563163722151081,1.0019314216932678,-1.372003708331146,15.153134424898408,0.8719997406005859,0.4125175264128984,-0.8495998382568324,-2.994985702702973,1.2957860261893082,-1.9222927704799027,0.2230930939662379,2.473846406633296,57.05131046245621,16.41383183850774,1.0726929322230712,10,0.7440004348754847,1.0720005035400355,1.4960002899169886,0.7279996871948207,-0.232000350952152,4,0.02832574321293957,1.065576974188187,31.464000701904297,1.034780084794079,31.82399940490723,1.0,31.591999053955078,0.02832574321293957 4197,2023-10-09,31.559999465942386,31.61599922180176,31.20800018310547,31.399999618530273,103125.0,-0.0022761919451663726,1.9999999999999478,0.40000000000000535,24.118724535316105,45.661479047220034,0.5517300361616897,1.001064290741514,1.1329542278195213,-1.255463896730685,15.976347347008648,0.4239997863769567,0.20665606773849987,-0.9352003097534158,-3.051985368148504,1.1815847486416722,-1.9935928389509563,0.12319221944412817,2.2909792061875898,51.28203560692115,16.228205866846224,1.0583925291975431,10,0.8160009384155238,1.1440010070800746,1.5680007934570277,0.8000001907348597,1.3360004425048793,0,0.041064624490127155,1.422223811680932,31.631999969482425,1.065576974188187,31.464000701904297,1.034780084794079,31.82399940490723,0.041064624490127155 4198,2023-10-10,31.535999298095703,32.023998260498054,31.45599937438965,31.56800079345703,130625.0,-0.0007604616049687873,-4.916613685130806,-0.20000953675225458,21.374010721562712,41.15038025060451,0.47941095530270417,1.1236278775567285,1.2117566637695134,-1.1964475599639464,16.313991743827756,0.5679988861084055,0.02120764138368969,-0.9852004051208496,-3.0372707865181354,1.0668699762764362,-2.0112355958194925,0.0408347855777933,2.0805010863673914,49.35894398840918,20.49350514758894,1.0260351906986427,10,0.5240011215209961,1.1680011749267578,1.7120013236999512,0.824000358581543,1.4000015258789062,1,0.039320196158860066,1.9999999999999478,31.559999465942386,1.422223811680932,31.631999969482425,1.065576974188187,31.464000701904297,0.039320196158860066 4199,2023-10-11,31.375999450683594,31.71999931335449,31.263999938964844,31.583999633789066,126000.0,-0.005073561991795539,-1.1111120922593127,6.499701990702221,18.94935685133612,36.702764875108166,0.4510668508905944,1.3782330244582255,1.4325349646222705,-1.0011122874459986,16.587137652898086,0.4559993743896449,-0.2106679205709412,-1.1604001998901339,-3.1713649104367576,0.8505645106564899,-2.165882555163442,-0.154917844616822,2.0247809091259654,41.30435909352389,18.55406139844773,1.0054823552733112,10,0.6120004653930629,1.3280010223388672,1.588000774383545,0.9840002059936523,1.1840019226074219,2,0.026772060405858777,-4.916613685130806,31.535999298095703,1.9999999999999478,31.559999465942386,1.422223811680932,31.631999969482425,0.026772060405858777 4200,2023-10-12,31.327999114990234,31.511999130249023,30.832000732421875,31.399999618530273,264875.0,-0.001529842444343621,3.594591111483417,0.346155962293212,19.765174101498346,32.623176366698225,0.3348747936072236,1.472759273204474,1.5430407059027402,-0.9145035025710229,17.566166537351,0.6799983978271484,-0.35697128191942795,-1.1900005340576172,-3.239703373260035,0.8597023051448005,-2.2148519536588296,-0.16514911445640834,1.874318822138079,41.610688855108165,20.910235163183003,1.024851419601209,10,0.17200088500976562,1.3760013580322266,1.534001350402832,1.0320005416870117,0.8479995727539062,3,0.007660932241023932,-1.1111120922593127,31.375999450683594,-4.916613685130806,31.535999298095703,1.9999999999999478,31.559999465942386,0.007660932241023932 4201,2023-10-13,31.64800071716309,31.743999481201172,31.07999992370605,31.3439998626709,117750.0,0.010214556026967525,1.6774263015005182,-4.222204561710293,28.600445015531264,29.63137622336973,-0.05765935880409856,1.0437111485903436,1.1590209663275637,-1.1907059456465596,16.29033179632439,0.6639995574951207,-0.5385010693603576,-0.7667988777160595,-2.7707076997318048,1.2371099442996858,-1.7687532887239321,0.23515553329181316,1.3172854994945773,68.4565165213216,44.081434600669276,1.0019544110078726,10,-0.1480007171630895,1.0559997558593714,1.2259993553161586,0.7119989395141566,0.4320011138916051,4,-0.009100104281005827,3.594591111483417,31.327999114990234,-1.1111120922593127,31.375999450683594,-4.916613685130806,31.535999298095703,-0.009100104281005827 4202,2023-10-16,32.192001342773445,32.512001037597656,31.79999923706055,31.79999923706055,143875.0,0.017189099256918805,-2.6326427341111063,1.2894769863976274,46.136886836047395,28.73619281949194,-0.5854715934475578,0.3992045713453578,0.5694146097837773,-1.686532988847759,15.107541194134297,0.8640003204345668,-0.6814175429571137,-0.1459982872009178,-2.053408632740478,1.761412058338646,-1.0997034599706978,0.8077068855688623,0.5599563254606394,80.95240257764539,51.9878634721219,0.9537051727697811,10,-0.520000457763679,0.5119991302490163,0.8679990768432546,0.1679983139038015,-3.536001205444343,0,-0.024602438220914236,1.6774263015005182,31.64800071716309,3.594591111483417,31.327999114990234,-1.1111120922593127,31.375999450683594,-0.024602438220914236 4203,2023-10-17,32.647998809814446,32.98400115966797,32.18399810791016,32.18399810791016,214250.0,0.014164930666647368,-2.448283799893198,1.1836689016260562,46.840928616767336,28.262748165725796,-0.9788603261387792,-0.15483125885150173,0.06417481098874589,-2.0839351624478617,14.02740081178716,0.8000030517578054,-0.765218139245647,0.36719923019408185,-1.421541203302212,2.155939663690372,-0.5271709865540615,1.2615694469422287,-1.815998077392571,84.38651100624995,52.43449776758908,0.8943702167481453,10,-0.7399978637695241,0.05600166320801492,-0.04999828338622336,-0.2879991531371999,-3.951999664306637,1,0.007596211335264558,-2.6326427341111063,32.192001342773445,1.6774263015005182,31.64800071716309,3.594591111483417,31.327999114990234,0.007596211335264558 4204,2023-10-18,32.54399871826172,32.759998321533196,32.36800003051758,32.50400161743164,116750.0,-0.0031854966718959377,-1.512807345731043,0.08620051794302891,49.199087789362366,31.181683060177413,-0.8515358981779428,-0.1691351539706787,0.11309817900670538,-1.9147073526601517,12.703924199165465,0.3919982910156179,-0.8189375857355756,0.3327992439269991,-1.2849160222607594,1.950514510114754,-0.47605838916688015,1.1416568770208784,-1.668957977294923,79.55379395675496,43.126459899156885,0.8088576330938783,10,-0.6359977722167969,0.16400146484375,-0.06199836730957031,-0.18399906158447266,-3.6559982299804688,2,0.012045296249748372,-2.448283799893198,32.647998809814446,-2.6326427341111063,32.192001342773445,1.6774263015005182,31.64800071716309,0.012045296249748372 4205,2023-10-19,32.263999938964844,32.847999572753906,32.263999938964844,32.464000701904304,174125.0,-0.008603699309383206,-4.839974060157546,-5.000381497377383,52.95568816702927,34.21558918160566,-0.49855129944788246,-0.02925136711024834,0.3320836307270909,-1.5814322236274947,11.058071781905802,0.5839996337890625,-0.8615633248992935,0.1408003807067857,-1.2351151221325765,1.5167158835461443,-0.5471573707128954,0.8287581321264668,-1.3467799896240251,62.1848343843446,20.597967948928762,0.68795775141968,10,-0.3559989929199219,0.4920005798339844,0.17199993133544922,0.09599971771240234,-3.4559993743896484,3,0.009174356399892503,-1.512807345731043,32.54399871826172,-2.448283799893198,32.647998809814446,-2.6326427341111063,32.192001342773445,0.009174356399892503 4206,2023-10-20,31.871999740600586,32.647998809814446,31.79199981689453,32.416000366210945,210625.0,-0.01214977061448741,-1.431813686842805,2.7199927521027827,52.696089173277294,37.390851919156894,-0.07702718843774647,0.22229941654194363,0.6791792585034528,-1.1355949800363767,8.945847772380395,0.8559989929199148,-0.9075588955430689,-0.15479984283447124,-1.2841234941428397,0.9745238084738972,-0.7194616684886554,0.409861982819713,-0.9134441670532247,6.71139543516942,-37.67233757444396,0.5646618256541838,10,0.03600120544433594,0.8840007781982422,0.5040006637573242,0.48799991607666016,-2.8479995727539062,4,0.009538119654171062,-4.839974060157546,32.263999938964844,-1.512807345731043,32.54399871826172,-2.448283799893198,32.647998809814446,0.009538119654171062 4207,2023-10-23,31.808000564575195,32.20800018310547,31.73600006103516,31.73600006103516,172625.0,-0.002008006292239739,-12.111022808552415,-0.13235371459224385,53.34990235478491,40.9437287672927,0.028888403718642763,0.1749238249594356,0.6942832678906257,-1.0133690202661043,7.4682240882467905,0.47200012207030895,-0.7784956679357364,-0.14239912033081126,-1.0910989281267334,0.8063006874651144,-0.6167490242287741,0.3319507835671516,-0.8089360793054219,5.769266038220031,-40.986240677137,0.47434990389796267,10,0.10000038146972656,0.9479999542236328,0.7100000381469727,0.5519990921020508,-3.4400005340576207,0,0.008551347511683183,-1.431813686842805,31.871999740600586,-4.839974060157546,32.263999938964844,-1.512807345731043,32.54399871826172,0.008551347511683183 4208,2023-10-24,31.6560001373291,32.215999603271484,31.60000038146973,31.97599983215332,187625.0,-0.004778685379406622,-1.8518534870989125,-4.444409123420707,47.328253536848685,44.09693951012743,0.22316973440961263,0.2768514341847883,0.8059618214558668,-0.8103323805693563,7.0017430477233065,0.6159992218017543,-0.6687988602437223,-0.25359954833984233,-1.1777162046851686,0.6705171080054804,-0.7156578765125019,0.2084587798328208,-0.6172369185713649,4.4871628323531505,-42.5443358573166,0.4620583281726614,10,0.2520008087158203,1.1000003814697266,0.7679996490478516,0.7039995193481445,-2.631999969482422,1,-0.09476876380419164,-12.111022808552415,31.808000564575195,-1.431813686842805,31.871999740600586,-4.839974060157546,32.263999938964844,-0.09476876380419164 4209,2023-10-25,31.6560001373291,31.847999572753906,31.167999267578125,31.31999969482422,146375.0,0.0,-1.124996647245526,-1.0500023841880648,53.44826759348515,47.83950545368152,0.2984499161319718,0.19020243426722772,0.7635191747070422,-0.7679751194849658,6.061414396580367,0.6800003051757812,-0.5393911743711186,-0.1923995018005371,-1.0008007893299933,0.6160017857289226,-0.5966001455652687,0.21180114196419098,-0.5783321597531597,29.047665541936684,-21.401907536843265,0.40420064376472936,10,0.37600040435791016,1.1000003814697266,0.7679996490478516,0.9239997863769531,-1.704000473022461,2,-0.09350521161802838,-1.8518534870989125,31.6560001373291,-12.111022808552415,31.808000564575195,-1.431813686842805,31.871999740600586,-0.09350521161802838 4210,2023-10-26,31.56800079345703,31.920000076293945,31.440000534057614,31.75200080871582,109000.0,-0.0027798630114453937,-1.18181345286035,-0.5476183718303144,48.816582655815026,50.0857429692686,0.4739104501238671,0.2075648957333911,0.8141416145000306,-0.6269702690672503,5.035888858060543,0.4799995422363317,-0.3929258293192355,-0.22879896163940572,-0.9635967198839381,0.5059987966051267,-0.5961978407616755,0.1385999174828605,-0.4522061522392491,27.0271384864412,-21.654298702899684,0.36739887912226643,10,0.5079994201660156,1.1879997253417969,0.8999996185302734,1.0799989700317383,-0.4960002899169922,3,-0.08489610484713539,-1.124996647245526,31.6560001373291,-1.8518534870989125,31.6560001373291,-12.111022808552415,31.808000564575195,-0.08489610484713539 4211,2023-10-27,30.82399940490723,31.440000534057614,30.6879997253418,31.440000534057614,141000.0,-0.023568213692645612,1.4415565917971824,3.3478319460137067,39.099523388753376,49.303813697347046,1.2166824369224507,0.8993874984850869,1.526308525057285,0.1622885766503508,4.9077120183164125,0.8800010681152308,-0.22959386799251646,-0.9104003906249964,-1.751125367414783,-0.06967541383521336,-1.3307628790198898,-0.49003790223010313,2.1600017547607386,8.900503300412447,-37.8222552594207,0.4203624883948919,10,1.0120010375976527,1.860000610351559,1.7760009765624964,1.980000495910641,0.33600044250487926,4,-0.06540354526515735,-1.18181345286035,31.56800079345703,-1.124996647245526,31.6560001373291,-1.8518534870989125,31.6560001373291,-0.06540354526515735 4212,2023-10-30,31.49600028991699,31.68000030517578,30.959999084472656,31.1200008392334,209875.0,0.02180122300751064,-1.0689602253731099,-0.6103875997795419,49.50299445190979,49.599598790140654,0.4867591933457014,0.22307197045514116,0.8293675054227556,-0.4775877419043191,5.193260851248283,0.8560009002685511,-0.048424218961393706,-0.22839956283569762,-1.0757791209391065,0.6189799952677077,-0.6520893418874003,0.19529021621600506,1.442080841064456,52.879622324967954,6.222214923882788,0.4236897790517034,10,0.2719993591308629,0.7639999389648473,1.2080001831054723,1.4679994583129918,-0.15999984741210227,0,-0.07848616012559806,1.4415565917971824,30.82399940490723,-1.18181345286035,31.56800079345703,-1.124996647245526,31.6560001373291,-0.07848616012559806 4213,2023-10-31,31.75200080871582,31.847999572753906,31.399999618530273,31.416000366210934,178250.0,0.008128032653110795,-1.434769538558819,0.8936195036828294,54.56312234759387,50.195602629944155,0.10090681065047846,-0.021425507810143074,0.5583666593431431,-0.6986270444148381,5.676646729021479,0.4479999542236328,0.07491432858211411,0.019600868225097656,-0.8255337347890332,0.864735471239225,-0.4029664332819678,0.4421681697321631,1.1410786941528315,86.36369969795157,37.416913029609155,0.4225673015070642,10,0.01599884033203125,0.5079994201660156,0.9539995193481445,1.2119989395141602,0.4400005340576243,1,-0.10657598551299319,-1.0689602253731099,31.49600028991699,1.4415565917971824,30.82399940490723,-1.18181345286035,31.56800079345703,-0.10657598551299319 4214,2023-11-01,31.54400062561035,31.79199981689453,31.143999099731445,31.79199981689453,168000.0,-0.006550774055421815,4.225829276358798,-0.7380918591515637,52.52338172858345,50.14756858122795,0.17001921132037978,0.17341331349116018,0.7409031054395285,-0.4461734989427164,5.990918754105005,0.6480007171630859,0.06722012187373139,-0.17439937591552734,-1.0224166592426087,0.673617907411554,-0.598408017579068,0.24960926574801334,1.3049772817077638,69.48057276176873,18.795922896770875,0.4240086416635402,11,0.12399864196777344,0.7159996032714844,1.2779998779296875,1.419999122619629,0.43199920654296875,2,-0.07988842276771013,-1.434769538558819,31.75200080871582,-1.0689602253731099,31.49600028991699,1.4415565917971824,30.82399940490723,-0.07988842276771013 4215,2023-11-02,32.088001251220696,32.15999984741211,31.583999633789066,31.871999740600586,205000.0,0.017245771456416703,2.2000127157032807,-0.8709766733577619,54.88455331238799,50.390731263351356,-0.4487646738013922,-0.33881292668100116,0.17052957703122473,-0.9488761934198564,6.140065795972751,0.6159992218017578,0.03085979932927785,0.3384012222289954,-0.5160977669302866,1.1929002113882774,-0.08884827235064563,0.7656507168086364,0.7177570924578944,95.1087914252242,44.74418425214938,0.4272494945796413,11,-0.6360015869140554,-0.14400100708007102,0.8719992637634348,1.0679988861084055,0.5519981384277486,3,-0.0665669877718793,4.225829276358798,31.54400062561035,-1.434769538558819,31.75200080871582,-1.0689602253731099,31.49600028991699,-0.0665669877718793 4216,2023-11-03,32.527999877929695,32.847999572753906,32.15200042724609,32.49599838256836,210375.0,0.013712247866864535,1.0714233002764728,0.148154034985512,53.8181671583872,50.44276068597384,-0.878284892154209,-0.7465180957045696,-0.2776040104567059,-1.3475370093013765,6.489961765847167,0.7599983215332102,-0.003594079941841244,0.7335998535156314,-0.18638140954139715,1.6535811165726564,0.27360922198711535,1.193590485044144,-1.8400001525878942,83.05086800504353,35.045344905038476,0.45999063152851316,11,-0.760000228881843,-0.6560001373291087,0.5780000686645437,0.7439994812011648,0.26399993896483664,4,-0.04476141723603344,2.2000127157032807,32.088001251220696,4.225829276358798,31.54400062561035,-1.434769538558819,31.75200080871582,-0.04476141723603344 4217,2023-11-06,32.85599899291992,32.98400115966797,32.05599975585937,32.080001831054695,192375.0,0.01008359309582918,-1.2524270046803823,24.248778161873044,52.43445943713571,51.010116897116845,-1.1644459290389975,-1.0249980995107961,-0.6157682649304519,-1.626889590204705,6.914516752097369,0.9280014038086009,-0.027922040240557777,0.9967989921569824,-0.030031004556029472,2.0236289888699943,0.48338399380048,1.5102139905134884,-2.124799270629879,93.04336829098644,47.589226737474945,0.5134149983565052,11,-1.019998550415039,-1.019998550415039,0.17200088500976562,0.5400009155273438,0.7200012207031321,0,-0.05161916232932928,1.0714233002764728,32.527999877929695,2.2000127157032807,32.088001251220696,4.225829276358798,31.54400062561035,-0.05161916232932928 4218,2023-11-07,32.7760009765625,32.93600082397461,32.40800094604492,32.647998809814446,111000.0,-0.002434807000531669,1.3571325176045845,0.1649518491026195,52.73072512520352,50.930389956196656,-1.0156776261757656,-0.8931303649402906,-0.5468166704755362,-1.5034535962055955,7.193273643733868,0.5279998779296875,-0.023919738213699304,0.85480089187622,-0.23751575559261795,1.947117539345058,0.30864256814179925,1.4009592156106372,-1.9546891967773412,88.69565487809051,45.59044656695631,0.5461583237344187,11,-0.9400005340576172,-0.9400005340576172,0.13199949264526367,0.6199989318847656,1.200000762939446,1,-0.04393460126777915,-1.2524270046803823,32.85599899291992,1.0714233002764728,32.527999877929695,2.2000127157032807,32.088001251220696,-0.04393460126777915 4219,2023-11-08,32.215999603271484,33.0,32.11999893188477,32.7760009765625,90625.0,-0.01708571383346802,-1.3404199195467272,-4.374936671136696,49.46996094316034,51.002987543679474,-0.4111202711946973,-0.2813991123445376,-0.015170746851225658,-0.9042347336221681,7.580760431984254,0.8800010681152273,-0.02992091285702969,0.25279951095581055,-0.8155856343750472,1.3211846562866718,-0.28139306170962186,0.7869920836212394,-1.3081802482910128,44.632754663304425,3.7781924703780447,0.5341925726654304,11,-0.37199974060058594,-0.37199974060058594,0.6300005912780762,1.2160005569458008,1.4480018615722656,2,-0.0007449174569645889,1.3571325176045845,32.7760009765625,-1.2524270046803823,32.85599899291992,1.0714233002764728,32.527999877929695,-0.0007449174569645889 4220,2023-11-09,31.56800079345703,32.279998779296875,31.50399971008301,32.215999603271484,148375.0,-0.020114192258329,1.0000049158649618,1.1571378941560344,46.822752475586995,51.86112410888321,0.2647162838832813,0.40633493178989966,0.5896526890732829,-0.21770590299463066,7.758235461759906,0.7759990692138636,-0.015592540758611051,-0.4071993827819824,-1.4506445421678151,0.6362457766038467,-0.9289219624748952,0.11452319691093393,-0.5346505997753894,4.278146455277173,-39.20595418349827,0.5217225796929152,11,0.4119987487792969,0.2759990692138672,1.2619996070861816,1.863999366760254,1.944000244140625,3,0.01292444970987372,-1.3404199195467272,32.215999603271484,1.3571325176045845,32.7760009765625,-1.2524270046803823,32.85599899291992,0.01292444970987372 4221,2023-11-10,31.36000061035156,31.72800064086914,30.97599983215332,31.520000457763672,388375.0,-0.006588956471028196,1.6111129507599589,0.24691379827985643,45.45454545454542,51.41129644250938,0.622172027397756,0.6236262288486607,0.7728342468176699,0.029027869204131918,8.447274278585937,0.7520008087158203,-0.028318629862816636,-0.6007995605468786,-1.670866786161529,0.4692676650677683,-1.1358331733542038,-0.06576594773955335,1.639999389648441,18.972368890995426,-28.07277874560473,0.5350336128073239,11,0.6279993057251012,0.4839992523193395,1.2579998970031774,2.071999549865726,3.0559997558593857,4,0.04081628681073357,1.0000049158649618,31.56800079345703,-1.3404199195467272,32.215999603271484,1.3571325176045845,32.7760009765625,0.04081628681073357 4222,2023-11-13,31.399999618530273,31.56800079345703,30.86400032043457,31.143999099731445,181250.0,0.0012754785523030332,1.3783684515754882,-1.600004768376094,47.34218624379696,50.60897020875417,0.6337710370970413,0.5494191648170386,0.7025537518236078,0.02813278712867273,8.602683702899418,0.7040004730224609,-0.017359777121836117,-0.5212004661560066,-1.613627827194307,0.5712268948822903,-1.067414146675155,0.025013214363141856,1.5595203781127935,25.093603862560155,-26.2056684796401,0.5462136805191485,11,0.5320005416870117,0.444000244140625,1.140000820159912,2.0320005416870117,2.887998580932617,0,0.04433121704698317,1.6111129507599589,31.36000061035156,1.0000049158649618,31.56800079345703,-1.3404199195467272,32.215999603271484,0.04433121704698317 4223,2023-11-14,32.895999908447266,32.911998748779304,32.0,32.080001831054695,176250.0,0.04764332191374132,1.1509512049195252,3.1874860301896635,59.82256093046727,51.419990120074594,-0.7631397672028299,-0.9771477425876967,-0.7618356937439756,-1.4107258224420356,7.992168584291116,1.5119991302490305,0.13550405726719106,0.9623997688293464,-0.16967437726846413,2.0944739149271534,0.39636269578043937,1.52843684187825,-2.0319995880126953,95.13108112572877,39.32275483680224,0.5660370730489035,11,-0.9639997482299805,-1.0520000457763672,-0.3559994697570801,0.5360002517700195,1.9280014038085938,1,0.020671215560198686,1.3783684515754882,31.399999618530273,1.6111129507599589,31.36000061035156,1.0000049158649618,31.56800079345703,0.020671215560198686 4224,2023-11-15,32.93600082397461,33.25600051879883,32.687999725341804,32.687999725341804,121750.0,0.0012159811417398192,-3.5806312680737915,0.30392363107676024,60.91954057987783,52.090544260906796,-0.6536597073655486,-1.0395745940926062,-0.7605983329643209,-1.3931555548753494,7.474140673871135,0.5680007934570241,0.20834423872814511,0.9828005790710463,-0.20592707491286433,2.1715282330549535,0.38843675207909456,1.5771644060630017,-2.072000503540039,86.62208744618638,26.050640310157704,0.5943638269919542,11,-0.8760004043579102,-0.9640007019042969,-0.5540003776550293,0.4959993362426758,1.8800010681152344,2,0.03157641758286278,1.1509512049195252,32.895999908447266,1.3783684515754882,31.399999618530273,1.6111129507599589,31.36000061035156,0.03157641758286278 4225,2023-11-16,32.560001373291016,32.928001403808594,32.29600143432617,32.928001403808594,137875.0,-0.011416062705764118,2.4347821579989426,-1.4838645173199219,64.72186700250158,53.3020664658084,-0.2276006568856488,-0.674863019758277,-0.36029049550029413,-0.9682123890495014,6.908192576096894,0.6399993896484375,0.23405338279178167,0.592001056671144,-0.6201591841708876,1.8041612975131756,-0.014079063749868226,1.1980811770921598,-1.6003210449218734,70.90304816932024,3.6387828931042066,0.6060801204210157,11,-0.5000009536743164,-0.5880012512207031,-0.21400117874145508,0.8719987869262695,3.1520004272460938,3,0.033906635288361686,-3.5806312680737915,32.93600082397461,1.1509512049195252,32.895999908447266,1.3783684515754882,31.399999618530273,0.033906635288361686 4226,2023-11-17,32.17599868774414,32.84000015258789,31.983999252319336,32.807998657226555,237500.0,-0.011793693776127157,1.4597622401385562,1.717391078999452,56.0627534047773,53.7052102399908,0.11311495716520881,-0.28134232588607233,0.044059618347844776,-0.5345750455530549,6.8534954167643996,0.8560009002685547,0.2816963780520467,0.19279842376709055,-1.0219145012808184,1.407511348815003,-0.4145580387568657,0.8001548862910468,-1.1244655517578117,54.849425522906124,-13.646391949036051,0.6073564625239556,11,-0.1159982681274414,-0.20399856567382812,-0.07399845123291016,1.2560014724731445,3.6560020446777344,4,0.041521705753997384,2.4347821579989426,32.560001373291016,-3.5806312680737915,32.93600082397461,1.1509512049195252,32.895999908447266,0.041521705753997384 4227,2023-11-20,32.080001831054695,32.327999114990234,31.81599998474121,31.992000579833984,140125.0,-0.002983492684129563,-1.3272558607296434,-0.1392424928323653,53.01029051727073,53.7362730613316,0.09773904753259899,-0.17278159282067662,0.16847662524887141,-0.3915526189160019,6.9355974537077785,0.5119991302490234,0.27606638968521935,0.08320150375367064,-1.1293410144888014,1.2957440219961462,-0.5230697553675654,0.6894727628749067,-0.9402899997558656,18.33345475015778,-45.92340549295352,0.6062712591212371,11,-0.020001411437995387,-0.1080017089843821,0.021998405456535863,1.3759975433349538,3.4399986267089773,0,0.07281790529372456,1.4597622401385562,32.17599868774414,2.4347821579989426,32.560001373291016,-3.5806312680737915,32.93600082397461,0.07281790529372456 4228,2023-11-21,28.6560001373291,32.47999954223633,27.8799991607666,30.84000015258789,539000.0,-0.10673321378713341,-1.4625256733789715,-24.817829121329652,33.333325995117164,51.94331362266013,3.2138271017605433,3.177875177633908,3.590465926163148,3.0550599304871398,8.22481608058872,4.600000381469727,0.15406508733859425,-3.190800189971924,-5.114531930375598,-1.2670684495682494,-4.1526660601737575,-2.2289343197700866,4.600000381469727,14.43453832843783,-47.13074418710384,0.9618658702018364,11,1.9119997024536133,1.9119997024536133,3.5320005416870117,5.079999923706055,6.575998306274421,1,0.19653817822247976,-1.3272558607296434,32.080001831054695,1.4597622401385562,32.17599868774414,2.4347821579989426,32.560001373291016,0.19653817822247976 4229,2023-11-22,28.69599914550781,29.312000274658203,28.423999786376953,28.92799949645996,160750.0,0.001395833612054087,-1.2886637974471975,0.10622726617731343,29.215663266784958,49.986970377237675,2.930142497847118,3.0617265155852422,3.5470725102514997,3.0368565494602677,9.40579559203027,0.88800048828125,-0.0013829877966529125,-3.0028011322021513,-5.388353972201617,-0.6172482922026887,-4.195577552201886,-1.81002471220242,4.452481346130373,16.164810264614207,-39.45727241186154,1.192776419999732,11,1.872000694274906,1.872000694274906,3.6100015640258825,4.116001129150394,7.032001495361332,2,0.21354900854558156,-1.4625256733789715,28.6560001373291,-1.3272558607296434,32.080001831054695,1.4597622401385562,32.17599868774414,0.21354900854558156 4230,2023-11-24,28.88800048828125,29.040000915527344,28.56800079345703,28.56800079345703,83875.0,0.006690874982253403,-1.950003576282097,-1.3793069429029263,26.99696685233903,47.936128310325856,2.5904141490025197,2.802328553312769,3.3337214278032263,2.8746308950528316,10.749102659419183,0.4720001220703125,-0.16811915616456474,-2.676799774169922,-5.374009367080589,0.020409818740745322,-4.0254045706252555,-1.3281949777145883,4.155110376739501,20.322603345781086,-30.51506119276637,1.348604796455333,11,1.6799993515014648,1.6799993515014648,3.4200000762939453,3.8759994506835938,6.711997985839844,4,0.2052063591667881,-1.2886637974471975,28.69599914550781,-1.4625256733789715,28.6560001373291,-1.3272558607296434,32.080001831054695,0.2052063591667881 4231,2023-11-27,28.808000564575195,28.992000579833984,28.511999130249023,28.88800048828125,176250.0,-0.00276931329111918,2.333342163647803,-0.25,23.590822924918342,45.29708794156157,2.537152282522438,2.8707350146490853,3.32601008582035,2.991396882037165,11.283622873055968,0.48000144958496094,-0.29623342365820093,-2.6559997558593764,-5.6083907277180245,0.29639121599927165,-4.1321952417887005,-1.1798042699300524,4.131848066360469,20.17394188806767,-24.278835969941927,1.4761954859293247,11,1.7599992752075195,1.7599992752075195,3.5240001678466797,3.9559993743896484,6.351999282836914,0,0.2396556894146853,-1.950003576282097,28.88800048828125,-1.2886637974471975,28.69599914550781,-1.4625256733789715,28.6560001373291,0.2396556894146853 4232,2023-11-28,29.02400016784668,29.17600059509277,28.50399971008301,28.66399955749512,191125.0,0.007497903326796562,1.0240945858994395,-4.500011920940279,25.94871629342552,41.53332742633472,2.1776796614850227,2.592987606117436,3.0224849654771475,2.8108546699270143,12.106032130167318,0.6720008850097585,-0.368245994311021,-2.3164001464843764,-5.46369461223847,0.8308943192697136,-3.8900473793614196,-0.7427529136073296,3.8146514736856005,24.86958504804652,-13.408987524892165,1.5736472328770454,11,1.5439996719360352,1.5439996719360352,3.3080005645751953,3.739999771118164,5.496000289916992,1,0.2345645164417145,2.333342163647803,28.808000564575195,-1.950003576282097,28.88800048828125,-1.2886637974471975,28.69599914550781,0.2345645164417145 4233,2023-11-29,28.368000030517575,29.3439998626709,28.31999969482422,29.10400009155273,237625.0,-0.022601989165360936,-1.461536698089006,-2.044441147798096,25.633234439141447,37.61262674403067,2.3734282903759443,3.143644369327159,3.5794690198793795,3.4923429787299547,13.247346008851995,1.0240001678466797,-0.44230514650739394,-2.803200244903568,-6.210440896475294,0.6040404066681582,-4.506820570689431,-1.099579919117705,4.371478561399389,4.687532014207909,-31.432870573319242,1.7036203257858629,11,2.036000251770023,2.1999998092651403,3.9640007019043004,4.336000442504886,6.080001831054691,2,0.25211507401128586,1.0240945858994395,29.02400016784668,2.333342163647803,28.808000564575195,-1.950003576282097,28.88800048828125,0.25211507401128586 4234,2023-11-30,29.02400016784668,29.05599975585937,28.17600059509277,28.56800079345703,227000.0,0.02312465230623939,2.3846215919803564,-0.6195643159978853,33.90688115004613,34.18873942709118,1.2339130509360992,2.412881865551107,2.8253917882945316,2.8633496412625554,14.174368522099634,0.8799991607666016,-0.5265539690781686,-2.021200084686278,-5.554443418320737,1.5120432489481814,-3.7878217515035075,-0.2545784178690482,3.6182888354472738,72.60274867400003,31.113852307237387,1.7666216668172288,11,1.3359994888305664,1.5439996719360352,3.3080005645751953,3.6800003051757812,5.079999923706048,3,0.2138918908439842,-1.461536698089006,28.368000030517575,1.0240945858994395,29.02400016784668,2.333342163647803,28.808000564575195,0.2138918908439842 4235,2023-12-01,29.95199966430664,30.07999992370605,29.016000747680664,29.02400016784668,241375.0,0.0319735216060264,-1.254239514110154,2.0350894070898256,41.836729728892905,32.608070129770695,-0.11503309844456666,1.3878071586879628,1.8052396411685763,1.9633011263617561,15.223560410404186,1.063999176025387,-0.812876536079294,-0.9864005088806138,-4.516052903394467,2.543251885633236,-2.751226706137537,0.7784256883763128,2.5950435421367644,93.27729492989708,46.91853970803062,1.7648261972569255,12,0.22799968719482422,0.6160001754760742,2.4420008659362793,2.7520008087158203,4.015998840332031,4,0.19284191510744697,2.3846215919803564,29.02400016784668,-1.461536698089006,28.368000030517575,1.0240945858994395,29.02400016784668,0.19284191510744697 4236,2023-12-04,31.07200050354004,31.607999801635746,29.944000244140625,29.944000244140625,314625.0,0.03739319083153192,-1.95035314687089,1.2155181804541877,48.309980242514676,32.08581343257558,-1.5735840568044601,0.16140916743129807,0.6114219336892219,0.8767704121350874,15.665248352598143,1.6639995574951207,-1.1114658323379913,0.2064002990722642,-3.2443858429998116,3.65718644114434,-1.5189927719637737,1.931793370108302,1.3817018219898287,84.3823012233265,33.874050845669004,1.7253930710360375,12,-0.8920011520385742,-0.5040006637573242,1.3439998626708984,1.6319999694824219,2.3039989471435547,0,0.14572598793776348,-1.254239514110154,29.95199966430664,2.3846215919803564,29.02400016784668,-1.461536698089006,28.368000030517575,0.14572598793776348 4237,2023-12-05,31.15999984741211,31.968000411987305,30.79999923706055,31.09600067138672,250125.0,0.0028321106605944113,-2.5609680927154908,0.05673684513110482,39.537127767046016,32.77512474056767,-2.018026814590062,-0.06341632945416364,0.46406475573735406,0.8196437722366952,15.862784569148664,1.1680011749267543,-1.4303837668442867,0.379199600219728,-2.9467369722558345,3.705136172695287,-1.2837686860180497,2.0421678864575057,1.2022284148224927,78.691967204869,32.430796564253185,1.6629682862377795,12,-1.0879993438720703,-0.5920000076293945,1.1000003814697266,1.5240001678466797,2.11199951171875,1,0.12836970537829462,-1.95035314687089,31.07200050354004,-1.254239514110154,29.95199966430664,2.3846215919803564,29.02400016784668,0.12836970537829462 4238,2023-12-06,31.336000442504886,31.479999542236328,30.91200065612793,31.464000701904297,163250.0,0.005648286134616098,6.100077487035823,-2.00002980270603,40.51233295715685,34.030310261720096,-1.9823566629637064,-0.37189690776414963,0.25738115157392016,0.6712542012427853,16.070995888298462,0.5679988861083984,-1.676150884819318,0.6272002220153858,-2.5769926931674085,3.83139313719818,-0.9748962355760078,2.229296679606783,0.9365832377003578,83.33333333333344,40.435236256476976,1.6020964575913972,12,-1.2639999389648473,-0.7680006027221715,0.6779994964599574,1.3479995727539027,1.9279994964599574,2,0.10160837280752433,-2.5609680927154908,31.15999984741211,-1.95035314687089,31.07200050354004,-1.254239514110154,29.95199966430664,0.10160837280752433 4239,2023-12-07,32.192001342773445,32.192001342773445,31.07999992370605,31.18400001525879,186250.0,0.027316852443857398,1.2063491162440474,-7.874994412076151,47.9353684657491,36.35679932987677,-2.559452052327824,-1.2962471461295522,-0.6331416720023917,-0.1577536700982023,16.88948801258732,1.1120014190673935,-1.8938050772817192,1.4844010353088457,-1.7174324829304126,4.686234553548104,-0.11651572381078523,3.085317794428473,-4.312002182006843,100.0,58.13918572553593,1.6009167591196283,12,-2.008000373840339,-1.6240015029907298,-0.17800140380860086,0.49199867248534446,0.983997344970696,3,0.07007953605547601,6.100077487035823,31.336000442504886,-2.5609680927154908,31.15999984741211,-1.95035314687089,31.07200050354004,0.07007953605547601 4240,2023-12-08,31.97599983215332,32.49599838256836,31.871999740600586,32.192001342773445,183250.0,-0.006709788196148092,-1.9433780628792752,-0.21428693070543978,48.85636537150648,39.16408182394212,-2.077862274565767,-1.1047534257043061,-0.4458571068573818,0.08042675772486518,17.537894878809375,0.6239986419677734,-1.6605781956940575,1.2479995727539048,-1.9819908173288354,4.477989962836645,-0.36699562228746174,2.862994767795275,-4.009760627746584,79.62386638983186,37.77820187790863,1.6149951950413701,12,-1.640000343322754,-1.4079999923706055,-0.012000083923339844,0.7080001831054688,1.3039989471435547,4,0.06654992089597167,1.2063491162440474,32.192001342773445,6.100077487035823,31.336000442504886,-2.5609680927154908,31.15999984741211,0.06654992089597167 4241,2023-12-11,32.639999389648445,32.96799850463867,31.71999931335449,32.10400009155273,221625.0,0.020765560450980658,1.0939627170173674,-2.4814608775508242,53.00685842284949,42.17054206054479,-2.392752788984744,-1.7580795373350853,-1.11442833975849,-0.5519426237489427,17.74665495582871,1.2479991912841832,-1.3593478107929116,1.8479991912841882,-1.4838369235597497,5.179835306128126,0.18208113386221925,3.513917248706157,-4.492569818115243,84.87088441885702,38.39661455520735,1.6659180574219683,12,-2.067999839782722,-2.0719995498657298,-0.9419994354248118,0.04400062561034446,0.7360000610351491,0,0.04068624815634636,-1.9433780628792752,31.97599983215332,1.2063491162440474,32.192001342773445,6.100077487035823,31.336000442504886,0.04068624815634636 4242,2023-12-12,32.79199981689453,32.96799850463867,32.423999786376946,32.82400131225586,247375.0,0.00465687592182662,2.4000357632473475,-0.05970436057476587,84.23839194164515,48.682226227489636,-2.1836922048731715,-1.8977462104266465,-1.2572070015847743,-0.6737903534010172,17.844570860458504,0.5439987182617259,-1.0262732491460973,1.9303996086120598,-1.5112593689109985,5.372058586135118,0.20957011985053242,3.651229097373591,-4.355336109375003,91.4397435837968,39.22260324806368,1.7208294887615294,12,-2.2200002670288086,-2.2239999771118164,-0.9720001220703125,-0.10799980163574219,1.0880012512207031,1,0.017809210693157773,1.0939627170173674,32.639999389648445,-1.9433780628792752,31.97599983215332,1.2063491162440474,32.192001342773445,0.017809210693157773 4243,2023-12-13,33.576000213623054,33.66400146484375,32.15200042724609,32.90399932861328,380125.0,0.023908282541664327,2.5660259380384245,-20.999046370246973,85.9669666765257,54.466680174876245,-2.404060505885667,-2.770221324029663,-2.019332600214181,-1.4258387263289691,18.98402054297969,1.5120010375976634,-0.6114564548853956,2.6803999900817956,-0.8579580497780697,6.218758029941661,0.9112209701518594,4.449579010011728,-4.867456418276376,96.59438085389259,38.17206968239985,1.7691790199299335,12,-2.235999107360847,-2.803999900817878,-1.7399997711181712,-0.8920001983642649,0.09600067138671875,2,-0.00905411164397274,2.4000357632473475,32.79199981689453,1.0939627170173674,32.639999389648445,-1.9433780628792752,31.97599983215332,-0.00905411164397274 4244,2023-12-14,33.976001739501946,34.54399871826172,33.423999786376946,33.59999847412109,399625.0,0.011913316754048608,-2.0769174338847716,0.5595279318350768,86.38442543886437,59.41642414265087,-2.266048768780422,-3.2552099915541035,-2.399839473374314,-1.7921320122219129,20.032913006784117,1.1199989318847727,-0.18548008795892912,3.0284014701843205,-0.6634516511659854,6.720254591534626,1.1824749095091676,4.874328030859473,-4.871021330595504,79.88678829844046,15.957527572035865,1.845926560675153,12,-1.7320022583007741,-2.764002799987786,-2.140001296997063,-1.292001724243157,-0.9600028991699148,3,-0.020956020840712908,2.5660259380384245,33.576000213623054,2.4000357632473475,32.79199981689453,1.0939627170173674,32.639999389648445,-0.020956020840712908 4245,2023-12-15,33.66400146484375,34.240001678466804,33.487998962402344,34.240001678466804,1563000.0,-0.009182960286214348,1.6111195734957713,-1.531902157923056,83.61017241374755,63.33866771723229,-1.5333787094141655,-3.010615897338468,-2.0599624691565417,-1.4565816596835717,21.610072572902695,0.7520027160644602,0.32964606717124667,2.6612011909484856,-1.16280909877473,6.485211480671701,0.7491960460868796,4.573206335810095,-4.015119225001779,68.83861760421026,-0.599562191347502,1.912005144861608,12,-0.9920024871826172,-2.45200252532959,-1.8200016021728516,-0.9800014495849609,0.039997100830078125,4,-0.014496279582486449,-2.0769174338847716,33.976001739501946,2.5660259380384245,33.576000213623054,2.4000357632473475,32.79199981689453,-0.014496279582486449 4246,2023-12-18,33.512001037597656,34.09600067138672,33.34400177001953,33.847999572753906,277500.0,-0.004515221620484788,-1.2381017257039055,0.5833305738600544,81.34076381794422,67.9835161673321,-1.1162514655881637,-2.9021904127782925,-1.8866927599535046,-1.2706905506491353,23.47854126007821,0.7519989013671875,0.7544255979408803,2.442400646209716,-1.5123422397287598,6.397143532148188,0.46502920324047636,4.419772089178952,-3.3736071499137097,56.856253428764745,-17.46692288459822,1.9773714429692366,12,-0.784001350402832,-2.300002098083496,-1.600001335144043,-0.8280010223388672,0.40799713134764914,0,-0.006922960465431283,1.6111195734957713,33.66400146484375,-2.0769174338847716,33.976001739501946,2.5660259380384245,33.576000213623054,-0.006922960465431283 4247,2023-12-19,34.416000366210945,34.472000122070305,33.312000274658196,33.799999237060554,349250.0,0.02697539092336143,2.186809962219983,-1.8333446866485013,90.82071037362176,73.57333588027264,-1.687248170637261,-3.817958126002374,-2.756158582358559,-2.132899165542561,25.34861183035495,1.1599998474121094,1.0983458183871129,3.229600048065194,-0.9805279887511134,7.439728084881505,1.1245360296570368,5.334664066473351,-3.8370459954692215,94.64889450249454,11.04151065911529,2.1050640184081555,12,-1.6040010452270579,-3.2040014266967844,-2.5000004768371653,-1.7320003509521555,0.015998840332024145,1,-0.030218529302097674,-1.2381017257039055,33.512001037597656,1.6111195734957713,33.66400146484375,-2.0769174338847716,33.976001739501946,-0.030218529302097674 4248,2023-12-20,34.28799819946289,35.040000915527344,34.11999893188477,34.400001525878906,336250.0,-0.003719263289923891,-3.107134646333151,-0.18182324855555762,88.25576189215444,78.05337959431768,-1.2253249464914973,-3.4218256377688014,-2.5936245841568066,-1.9659810852093855,24.524857271445374,0.920001983642571,1.3170658379867604,2.8199979782104485,-1.4307136685626247,7.070709624983522,0.6946421548239101,4.945353801596983,-3.3125393939691676,56.48134044173666,-27.340004274361505,2.125355823386536,12,-0.9079980850219727,-2.827998161315918,-2.399998188018799,-1.6039981842041016,-0.48799896240233664,2,-0.011899123680951695,2.186809962219983,34.416000366210945,-1.2381017257039055,33.512001037597656,1.6111195734957713,33.66400146484375,-0.011899123680951695 4249,2023-12-21,34.82400131225586,34.895999908447266,33.576000213623054,34.487998962402344,181000.0,0.015632382785220944,4.500003973646745,-2.9999318824290726,87.54619168823005,82.35224918506475,-1.5072160944549324,-3.662998843783363,-3.08299742847926,-2.4562352005659918,23.425262539605544,1.3199996948242116,1.6554640366522193,3.049600982666014,-1.2430302304261573,7.342232195758186,0.903285376119932,5.1959165892121,-3.360797453558103,87.50002759473277,4.673424150613343,2.1463156065460853,12,-1.4440011978149414,-3.3640012741088867,-2.9360013008117676,-2.1400012969970703,-1.8000030517578054,3,-0.033080645067649184,-3.107134646333151,34.28799819946289,2.186809962219983,34.416000366210945,-1.2381017257039055,33.512001037597656,-0.033080645067649184 4250,2023-12-22,34.816001892089844,35.78400039672852,34.720001220703125,34.88800048828125,331500.0,-0.00022970996624671614,-7.060601681935146,-0.21428003769257842,84.82138327248101,85.88719639057936,-1.1778616169658278,-3.3604073002172328,-3.0259518476470397,-2.4015579041630843,22.46765931325391,1.0639991760253977,2.0020111865149843,2.745201492309569,-1.526855055810202,7.01725804042934,0.6091732182496798,4.881229766369454,-2.923582386572537,60.84148637387729,-20.88827825382809,2.136028274059886,12,-0.8480014801025391,-2.9840021133422816,-2.800001621246338,-2.1320018768310547,-1.3600006103515625,4,-0.05170045249126587,4.500003973646745,34.82400131225586,-3.107134646333151,34.28799819946289,2.186809962219983,34.416000366210945,-0.05170045249126587 4251,2023-12-26,35.71200180053711,35.720001220703125,34.96799850463867,35.040000915527344,157625.0,0.025735290089435425,1.1860552798647113,-9.333527604111476,86.80461612200588,86.17233241061945,-1.7793939200818727,-3.913293316565092,-3.8717989590259165,-3.3103418231668513,21.42755734479764,0.9039993286132812,2.2569294748743935,3.296001338958739,-0.9816995237658332,7.573702201683311,1.1571509075964528,5.434851770321025,-3.2747609702502345,97.08743557297588,14.35487387990814,2.1388504313622865,12,-1.7440013885498047,-3.8800020217895472,-3.6960015296936035,-3.0280017852783203,-2.7440032958984375,1,-0.056227686313374936,-7.060601681935146,34.816001892089844,4.500003973646745,34.82400131225586,-3.107134646333151,34.28799819946289,-0.056227686313374936 4252,2023-12-27,35.832000732421875,36.0880012512207,35.63199996948242,35.84000015258789,201500.0,0.0033601849752080692,-1.2352952176148848,-0.01190388337940861,86.68402824789639,86.25200591854951,-1.5900282111027906,-3.686090439113606,-3.9567541029847995,-3.4359144237575023,20.64468335575534,0.45600128173828125,2.5468992989245436,3.0756002426147475,-1.1487624426818428,7.299962927911338,0.9634188999664559,5.187781585263043,-2.926213562833169,89.80890075413129,6.856877149837345,2.1121813426482947,12,-1.1319999694824219,-3.8480005264282227,-3.816000461578369,-3.148000717163086,-3.2719993591308594,2,-0.053360195478745154,1.1860552798647113,35.71200180053711,-7.060601681935146,34.816001892089844,4.500003973646745,34.82400131225586,-0.053360195478745154 4253,2023-12-28,35.52000045776367,35.7760009765625,35.31999969482422,35.61600112915039,207500.0,-0.008707308223955712,1.1923119245864358,12.000953743443015,79.79938024912991,85.52033423080125,-1.0876500613661193,-2.9627071185388942,-3.62731339422254,-3.135318539592376,19.569479051379574,0.5120010375976562,2.7576695028571763,2.4059999465942354,-1.4489151974409467,6.2609150906294175,0.47854237457664794,4.3334575186118265,-2.1050590351138467,77.38851278500114,-3.2663144717985944,1.9274575720175908,12,-0.8199996948242188,-3.5360002517700195,-3.504000186920166,-2.836000442504883,-2.2719993591308665,3,-0.030630665461686246,-1.2352952176148848,35.832000732421875,1.1860552798647113,35.71200180053711,-7.060601681935146,34.816001892089844,-0.030630665461686246 4254,2023-12-29,35.23199844360352,35.6879997253418,34.87200164794922,35.55199813842773,262000.0,-0.00810816470857334,1.7567369031509763,3.333306842565218,78.78354084489098,84.98404183426163,-0.6735831514483905,-2.3038927271064864,-3.3215052238090728,-2.862299726072898,18.15609129182726,0.8159980773925781,2.745680436851636,1.807598018646246,-1.6387612029536598,5.253957240246152,0.08441840784629306,3.5307776294461988,-1.3893674483823588,37.426696745517276,-41.56744355993254,1.7231796107999535,12,-0.5319976806640696,-3.0999975204467844,-4.663998603820808,-3.9519987106323313,-2.263999938964851,4,-0.04064484757613718,1.1923119245864358,35.52000045776367,-1.2352952176148848,35.832000732421875,1.1860552798647113,35.71200180053711,-0.04064484757613718 4255,2024-01-02,35.72800064086914,35.86399841308594,34.73600006103516,34.928001403808594,203750.0,0.014078173795891269,1.104484782059435,-2.500000000000111,78.13406883819476,84.62774239206723,-0.9454407193789081,-2.471710201559574,-3.7845439730300505,-3.3713194363100456,18.000163342292264,1.1279983520507741,2.649565500149116,2.0148001670837417,-1.1640281174982405,5.193628451665724,0.42538602479275056,3.6042143093747327,-1.5261104046880476,73.37275936109506,-4.676506679577358,1.5894141422909904,1,-1.0279998779296875,-3.5959997177124023,-5.160000801086426,-4.448000907897949,-1.0800018310546946,1,-0.07568300301914987,1.7567369031509763,35.23199844360352,1.1923119245864358,35.52000045776367,-1.2352952176148848,35.832000732421875,-0.07568300301914987 4256,2024-01-03,35.599998474121094,36.400001525878906,35.279998779296875,35.6879997253418,766375.0,-0.0035826848536726352,-2.0769279138130696,-0.11000166893164533,75.69539179450953,82.94715143883255,-0.5477056906123465,-2.094473332519243,-3.6117488482417954,-3.2463535992474064,19.496177681019727,1.1200027465820312,2.510863296741185,1.660398101806642,-1.3678006029558816,4.688596806569162,0.1462987494253838,3.1744974541879003,-1.0963304755336623,51.9229358471186,-23.423242442171464,1.5140993523812603,1,-0.6119976043701172,-3.311997413635254,-5.031998634338379,-4.319998741149902,0.3000030517578125,2,-0.06022464281680684,1.104484782059435,35.72800064086914,1.7567369031509763,35.23199844360352,1.1923119245864358,35.52000045776367,-0.06022464281680684 4257,2024-01-04,35.15999984741211,35.98400115966797,35.080001831054695,35.7760009765625,452750.0,-0.012359512515958015,-1.3299036982052421,6.999913303567558,65.46871507547422,80.41525734809031,0.009977002002564461,-1.411824711464483,-3.1290833518289958,-2.8131303104850502,21.294100801059013,0.9039993286132741,2.4021301430240243,1.0203994750976548,-1.7524248851047943,3.7932238353001075,-0.36601270500356975,2.4068116551988794,-0.423999786376946,25.480733961779382,-45.22882791293446,1.3864121801012261,1,-0.1719989776611328,-2.8719987869262695,-4.5920000076293945,-3.880000114440918,2.950000762939453,3,-0.062343610702113694,-2.0769279138130696,35.599998474121094,1.104484782059435,35.72800064086914,1.7567369031509763,35.23199844360352,-0.062343610702113694 4258,2024-01-05,34.52000045776367,35.30400085449219,34.416000366210945,34.816001892089844,378250.0,-0.018202485563877047,-2.523800152890225,0.48052092815873076,55.074607108136604,76.8073035058577,0.7670056218210703,-0.5492160688296508,-2.448074065094758,-2.178076214136908,22.908110375551782,0.8880004882812429,2.3171548505109243,0.22120008468628072,-2.2196054244266605,2.662005593799222,-0.9992026698701864,1.4416028392427478,1.8800010681152344,5.241937034458816,-61.65032118993582,1.2204027545564704,1,0.88800048828125,-2.231999397277832,-3.952000617980957,-3.2400007247924805,2.0600013732910156,4,-0.056778651752069864,-1.3299036982052421,35.15999984741211,-2.0769279138130696,35.599998474121094,1.104484782059435,35.72800064086914,-0.056778651752069864 4259,2024-01-08,34.448001861572266,34.799999237060554,34.327999114990234,34.416000366210945,169250.0,-0.002085706698628176,-3.5383754837053885,-0.10811263612343756,57.65624406282619,73.78895470478494,0.8717316509828734,-0.3157250918856249,-2.335056666556355,-2.1121304248219985,24.034512636743546,0.4720001220703196,2.0655974943037094,0.03640146255493448,-2.193890318983513,2.266693244093382,-1.0787444282142857,1.1515473533241547,1.9123196411132781,5.791631609664134,-58.340591709074616,1.1151458907692229,1,0.9159984588623047,-2.160000801086426,-3.9620018005371094,-3.168002128601074,2.7619972229003906,0,-0.034835134059781114,-2.523800152890225,34.52000045776367,-1.3299036982052421,35.15999984741211,-2.0769279138130696,35.599998474121094,-0.034835134059781114 4260,2024-01-09,34.10400009155273,34.17599868774414,33.832000732421875,34.023998260498054,129625.0,-0.009986116797191746,2.071423705722071,2.499940398140533,55.57227196050868,70.31869424239636,1.2338692729206144,0.2064606537580076,-1.950350790061485,-1.772794366691251,24.778652887203776,0.6160011291503906,1.8580367219753526,-0.4140003204345746,-2.336909594859762,1.5089089539906126,-1.3754549576471717,0.5474543167780226,2.1750285156250015,10.59187208290103,-52.21099663741235,0.9614546372125946,1,1.0120010375976634,-1.3959989547729421,-3.640000343322747,-2.824000358581536,3.1459999084472727,1,-0.033309922116597446,-3.5383754837053885,34.448001861572266,-2.523800152890225,34.52000045776367,-1.3299036982052421,35.15999984741211,-0.033309922116597446 4261,2024-01-10,33.96799850463867,34.33599853515625,33.687999725341804,33.93600082397461,189875.0,-0.0039878485382640605,-1.4545415137416222,0.3999618539005097,45.07041307605443,65.69495922330282,1.2253238607081371,0.47121312684015493,-1.7504011584332915,-1.634887933273177,25.24578533196643,0.647998809814446,1.6240720831794846,-0.6164018630981474,-2.3485098301137697,1.115706103917475,-1.4824558466059585,0.24965212040966378,2.164208430053705,12.195061166372595,-44.65534839441341,0.8660539835078129,1,1.0760021209716797,-0.7959976196289062,-3.593998908996582,-2.6879987716674805,2.782001495361328,2,0.02001885112786117,2.071423705722071,34.10400009155273,-3.5383754837053885,34.448001861572266,-2.523800152890225,34.52000045776367,0.02001885112786117 4262,2024-01-11,33.375999450683594,33.944000244140625,33.12799835205078,33.759998321533196,324000.0,-0.017428140603404585,1.170209959773351,-12.000834525512415,40.89459399962978,61.37220519558057,1.6006247250694372,1.1691501978226881,-1.1216785818496504,-1.0445349288960628,25.52160910382191,0.8400001525878906,1.4367596620643042,-1.2376008987426772,-2.8586090845532013,0.3834072870678469,-2.0481049916479392,-0.42709680583741516,2.560670907260736,11.397096205292186,-43.62044012892897,0.8105040929052617,1,1.38800048828125,0.2240009307861328,-3.001999855041504,-2.0959997177124023,3.684001922607422,3,0.0756232657219682,-1.4545415137416222,33.96799850463867,2.071423705722071,34.10400009155273,-3.5383754837053885,34.448001861572266,0.0756232657219682 4263,2024-01-12,33.27199935913086,33.90399932861328,33.14400100708008,33.816001892089844,253875.0,-0.003116014299628822,1.111114054560964,1.4166774286480897,33.04195162941444,56.28980639386095,1.5111221239703596,1.3167162924741262,-0.9896592228614125,-0.9390979388383158,25.28204851463481,0.7599983215332031,1.1143954705171524,-1.3264009475708036,-2.993423452838236,0.34062155769662894,-2.1599122002045235,-0.4928896949370838,2.3838037982241147,8.612495864751677,-40.549010407757386,0.8335112526337178,1,1.4920005798339844,0.3840017318725586,-2.9519991874694824,-1.991999626159668,3.378002166748047,4,0.14540759029838735,1.170209959773351,33.375999450683594,-1.4545415137416222,33.96799850463867,2.071423705722071,34.10400009155273,0.14540759029838735 4264,2024-01-16,33.263999938964844,33.487998962402344,32.87200164794922,33.03200149536133,250375.0,-0.00024042499158738462,-1.2318818545572656,-0.42646574151338995,33.04195162941444,51.279571148440915,1.3528724961661567,1.3371981906959292,-0.9464502991323656,-0.9335256912215897,24.342329102118253,0.615997314453125,0.7632794226025297,-1.298800277709958,-3.0500690625050453,0.4524685070851291,-2.1744346701075017,-0.4231658853124145,2.1390227378597118,26.775896481820222,-20.04447588938709,0.8756343923975439,1,1.3720016479492188,0.4760007858276367,-2.943999767303467,-2.4079999923706055,3.5159988403320384,1,0.09968740675127097,1.111114054560964,33.27199935913086,1.170209959773351,33.375999450683594,-1.4545415137416222,33.96799850463867,0.09968740675127097 4265,2024-01-17,33.17599868774414,33.768001556396484,32.911998748779304,32.911998748779304,168000.0,-0.0026455402652169058,-5.484871253937815,1.137938405380044,16.34820199238669,44.68543894820505,1.16311718903885,1.4617074568374164,-0.8410736321324919,-0.8518091465259943,23.4460480689286,0.8560028076171804,0.48316238836890335,-1.3624013900756822,-3.178785776862121,0.4539829967107565,-2.2705935834689015,-0.45420919668246285,1.9233014656153742,20.764869273382008,-18.883392534544225,0.9081921933932188,1,1.2520027160644531,0.8840017318725586,-2.7999982833862305,-2.3199987411499023,3.964000701904297,2,0.12159394008593183,-1.2318818545572656,33.263999938964844,1.111114054560964,33.27199935913086,1.170209959773351,33.375999450683594,0.12159394008593183 4266,2024-01-18,33.279998779296875,33.439998626708984,32.759998321533196,33.11999893188477,147375.0,0.0031347991218468874,1.8333373069801375,0.6060601681934986,15.991504383030602,39.1879710934891,0.7771414630747984,1.4118198988374502,-0.9403162153338229,-0.9547829250795772,22.610895940572412,0.6800003051757884,0.21193539782488102,-1.2468011856079073,-3.0934958561009225,0.5998934848851079,-2.1701485208544185,-0.3234538503613962,1.5520255534134009,43.91888626485717,10.177088119767028,0.9233473352465078,1,0.7520008087158203,0.7800016403198242,-2.8279991149902344,-2.4239988327026367,3.740001678466797,3,0.11929090643996121,-5.484871253937815,33.17599868774414,-1.2318818545572656,33.263999938964844,1.111114054560964,33.27199935913086,0.11929090643996121 4267,2024-01-19,33.375999450683594,33.472000122070305,33.07199859619141,33.472000122070305,148250.0,0.0028846356643028592,7.333306842566303,-0.6000047683761117,19.68330307257284,35.25560397842645,0.4486477610929356,1.300592093071927,-1.040919762253587,-1.051998822136234,21.48244239053615,0.40000152587889204,-0.10548912125774024,-1.0988004684448214,-3.015860767629661,0.8182598307400184,-2.0573306180372413,-0.1402703188524015,1.1659412404618905,53.846205146502534,24.56686307649903,0.95853014959242,1,0.40399932861328125,0.9000015258789062,-2.805999755859375,-2.807999610900879,3.993999481201179,4,0.1010906221490635,1.8333373069801375,33.279998779296875,-5.484871253937815,33.17599868774414,-1.2318818545572656,33.263999938964844,0.1010906221490635 4268,2024-01-22,33.880001068115234,34.040000915527344,33.36800003051758,33.65599822998047,364750.0,0.015100719850392963,1.4705799855547064,-2.3333465787174896,31.98300876606133,32.40302227878591,-0.17398085350330206,0.8057693468667395,-1.5411836439725377,-1.5541695296992515,20.14183117351101,0.6720008850097656,-0.4077674612653652,-0.5743989944458008,-2.508436963572507,1.3596389746809052,-1.5414179790091538,0.3926199901175522,0.412467691284526,87.50003725282755,56.803671466031005,0.9670189845633523,1,-0.3320026397705078,0.3959999084472656,-3.3100013732910156,-3.3120012283325195,3.6299972534179688,0,0.09386069081823334,7.333306842566303,33.375999450683594,1.8333373069801375,33.279998779296875,-5.484871253937815,33.17599868774414,0.09386069081823334 4269,2024-01-23,33.67200088500977,34.50400161743164,33.62400054931641,34.248001098632805,215250.0,-0.006139320441203022,-1.61904734873216,-2.5713969448748535,20.323367853508813,28.486477378008153,-0.09793081071195786,0.9729216189798535,-1.3137323613538996,-1.3507665705340912,19.55603381047557,0.8800010681152273,-0.6269743993214973,-0.7247991561889577,-2.680981084745369,1.2313827723674535,-1.702890120467167,0.25329180808925145,-0.9120025634765767,52.29362614287649,25.880379335151527,0.9780909642782064,1,-0.040000915527350855,0.907999038696282,-2.6160001754760813,-2.900000572204597,4.0179977416992045,1,0.08844145172836737,1.4705799855547064,33.880001068115234,7.333306842566303,33.375999450683594,1.8333373069801375,33.279998779296875,0.08844145172836737 4270,2024-01-24,33.01599884033203,33.95199966430664,32.944000244140625,33.95199966430664,230625.0,-0.019482122458893802,1.1538430188248623,1.6250008278420216,17.635310756058402,25.438132675786374,0.4330476767157734,1.5675255307092613,-0.6246108441977825,-0.7065442114673033,18.06748628811607,1.0079994201660156,-0.7651037196686019,-1.2908010482788086,-3.3296582084937114,0.7480561119360942,-2.31022962838626,-0.2713724681713572,-0.2211204528808679,14.678901089286844,-8.156103849297617,1.01942858010745,1,0.6160011291503906,1.5640010833740234,-1.2879996299743652,-1.803999900817871,4.564002990722656,2,0.11400533290444592,-1.61904734873216,33.67200088500977,1.4705799855547064,33.880001068115234,7.333306842566303,33.375999450683594,0.11400533290444592 4271,2024-01-25,33.70399856567383,33.73600006103516,33.06399917602539,33.487998962402344,234625.0,0.020838373803834243,3.7999618533805513,-0.23076860376497246,32.830195808876724,24.542088432369365,-0.33116407806986103,0.7603621528702078,-1.2641081348744478,-1.391712589203017,16.498495807991308,0.7200012207031321,-0.9081575277433842,-0.5024011611938448,-2.4454119091095023,1.4406095867218127,-1.4739065351516771,0.4691042127639875,-0.874937713623055,48.717798236926726,25.134443988118242,0.9715053739578289,1,-0.07199859619140625,0.8760013580322266,-1.7619996070861816,-2.491999626159668,3.516002655029304,3,0.10194638530141753,1.1538430188248623,33.01599884033203,-1.61904734873216,33.67200088500977,1.4705799855547064,33.880001068115234,0.10194638530141753 4272,2024-01-26,33.919998168945305,34.36800003051758,33.78400039672852,34.040000915527344,160500.0,0.006408723370035618,-1.9796029583496242,-0.5555692916306424,42.138346547134226,25.552798978782675,-0.5161623972928027,0.4150557507425887,-1.4293848389553787,-1.606278542603313,14.84350662466835,0.66400146484375,-1.0178178831884424,-0.19080142974853942,-1.9790255222600805,1.5974226627630017,-1.08491347600431,0.7033106165072311,-1.0574385015869154,62.56391446282462,35.14608708674359,0.8941120462557717,1,-0.2879981994628835,0.6600017547607493,-1.9499988555908132,-2.7079992294311452,2.0900001525878977,4,0.09139158184437957,3.7999618533805513,33.70399856567383,1.1538430188248623,33.01599884033203,-1.61904734873216,33.67200088500977,0.09139158184437957 4273,2024-01-29,34.43199920654297,34.464000701904304,33.73600006103516,33.93600082397461,244250.0,0.015094371027013054,1.5999959128343153,-4.133225252717665,49.81199924351543,27.41613760257167,-0.9457711995749989,-0.19250471730356367,-1.9318956235811982,-2.091500142911599,13.528821216340564,0.7280006408691406,-1.0455597113984751,0.3755996704101534,-1.2944098136272189,2.0456091544475257,-0.4594050716085363,1.210604412428843,-1.536610700183111,95.3844649035934,62.536441026145994,0.8350047420186868,1,-0.7999992370605469,0.14800071716308594,-2.4200000762939453,-3.2200002670288086,0.9980010986328125,0,0.08532759621995778,-1.9796029583496242,33.919998168945305,3.7999618533805513,33.70399856567383,1.1538430188248623,33.01599884033203,0.08532759621995778 4274,2024-01-30,33.799999237060554,34.55199813842773,33.68000030517578,34.43199920654297,172500.0,-0.018355018124022182,1.0000000000000162,-1.2741976419556398,46.65492484788258,30.78355125318233,-0.2567433055710211,0.34436875653275933,-1.2988431738904467,-1.4319085582512159,12.72317899093061,0.871997833251946,-1.0153031417836473,-0.18480033874511292,-1.7628472795732506,1.3932466020830248,-0.9738238091591782,0.6042231316689524,-0.8724384684792597,53.23383792734578,16.844738798351763,0.7890234704140682,1,-0.14400100708009234,0.7800006866455007,-1.3799991607666087,-2.3399991989135813,2.0300025939941335,1,0.1097632890004554,1.5999959128343153,34.43199920654297,-1.9796029583496242,33.919998168945305,3.7999618533805513,33.70399856567383,0.1097632890004554 4275,2024-01-31,33.023998260498054,34.080001831054695,32.976001739501946,33.919998168945305,250875.0,-0.02295860929226412,-1.2258224538060687,1.4177214425833644,40.895069450372254,33.55061403844252,0.5536513060934638,0.9564432404472427,-0.5186637757794443,-0.6391905985219708,11.42614001472765,1.1040000915527486,-0.9535881834145101,-0.8256011962890568,-2.2284111936290714,0.5772088010509577,-1.527006194959064,-0.12419619761904954,1.5279998779296733,3.045471488946484,-34.900198596089574,0.701404998670008,1,0.7240009307861257,1.5560016632080007,-0.6039981842041087,-1.5639982223510813,2.506000518798821,2,0.14129120070213297,1.0000000000000162,33.799999237060554,1.5999959128343153,34.43199920654297,-1.9796029583496242,33.919998168945305,0.14129120070213297 4276,2024-02-01,33.45600128173828,33.49599838256836,33.06399917602539,33.09600067138672,173500.0,0.013081487524088553,-1.0377147998200629,-0.40178643653595436,50.79619502905816,37.00760203360755,0.16677825827956383,0.37479776667184694,-0.9290028643414132,-1.0517948459870183,9.676116675744492,0.4720001220703054,-0.8771010537751209,-0.2863983154296861,-1.4296712787836299,0.8568746479242577,-0.8580347971066544,0.28523816624728227,1.095996856689446,30.456893338303875,-10.398914709377504,0.5716364816769718,2,0.29199790954589844,1.1239986419677734,-0.5560011863708496,-1.624001502990719,2.1339988708496094,3,0.12326639141921181,-1.2258224538060687,33.023998260498054,1.0000000000000162,33.799999237060554,1.5999959128343153,34.43199920654297,0.12326639141921181 4277,2024-02-02,32.96799850463867,33.2239990234375,32.832000732421875,33.088001251220696,158750.0,-0.014586404782510054,1.0,-0.33334039757553235,47.18934765158237,38.697195243109874,0.6602523709904062,0.7274584407155658,-0.4214653870162124,-0.5426910130518721,7.985613492518697,0.6240005493164062,-0.7392385612366397,-0.6648010253906236,-1.6444314782471423,0.31482942746589515,-1.1546162518188794,-0.17498579896236777,1.5524797058105406,7.906859146526768,-35.497942756601844,0.48981522642825837,2,0.7240009307861328,1.6120014190673828,-0.06799840927124023,-1.1359987258911097,3.7520027160644602,4,0.1289736383440503,-1.0377147998200629,33.45600128173828,-1.2258224538060687,33.023998260498054,1.0000000000000162,33.799999237060554,0.1289736383440503 4278,2024-02-05,32.560001373291016,32.807998657226555,32.416000366210945,32.807998657226555,195625.0,-0.01237555052940964,2.1613111627263746,2.0665967321508676,43.93941682785616,41.32120068470403,0.9625376784594621,1.034107745078387,0.11211094189095405,-0.11140803297760016,7.147770315260879,0.5519981384277273,-0.6123576804664879,-0.9747982025146484,-1.9727066196973695,0.023110214668072615,-1.4737524111060125,-0.47584399392328436,1.892937738037105,6.741627212963981,-37.16521033151984,0.4989542085913606,2,0.9239978790283203,1.8479995727539062,0.7819991111755371,-0.5760011672973633,4.819999694824212,0,0.10595813276200361,1.0,32.96799850463867,-1.0377147998200629,33.45600128173828,-1.2258224538060687,33.023998260498054,0.10595813276200361 4279,2024-02-06,33.248001098632805,33.28799819946289,32.416000366210945,32.439998626708984,172125.0,0.02113021180355834,-1.037380512043512,-3.2581101659719773,50.561815812518056,44.97970124653288,0.23252062970779264,0.2651941048734088,-0.44101528282740077,-0.7727789786482333,6.2610576622928455,0.871997833251946,-0.49647872992521513,-0.2267984390258846,-1.133668777738663,0.6800718996868937,-0.6802336083822738,0.22663673033050458,1.0827216879882826,49.99999999999915,3.035080734106195,0.4534351693563895,2,0.23599815368653054,1.1599998474121165,0.09399938583374734,-1.264000892639153,3.2220001220703267,1,0.06562798166632344,2.1613111627263746,32.560001373291016,1.0,32.96799850463867,-1.0377147998200629,33.45600128173828,0.06562798166632344 4280,2024-02-07,32.96799850463867,33.34400177001953,32.85599899291992,33.23199844360352,136500.0,-0.0084216369328034,-1.0000156340384285,-0.326731598154988,47.630621584869616,46.62419299942098,0.5643452690663153,0.48035467302089785,-0.03280176754443431,-0.47746894489562663,5.9170289431410605,0.4880027770996094,-0.4730026126341045,-0.45000095367431925,-1.3329260650186825,0.432924157670044,-0.8914635093465009,-0.008538398002137626,1.247840936757811,51.111032619253336,3.6054554553252416,0.4414625556721829,2,0.5160007476806641,1.44000244140625,0.44800233840942383,-0.9839982986450195,3.1720008850097656,2,0.08681155836661802,-1.037380512043512,33.248001098632805,2.1613111627263746,32.560001373291016,1.0,32.96799850463867,0.08681155836661802 4281,2024-02-08,34.647998809814446,35.23199844360352,32.96799850463867,33.279998779296875,502750.0,0.05095851678528174,-1.2730916465431303,-5.1818194954193055,57.78646970500117,48.36287335029508,-1.0813858278138184,-1.208025770693844,-1.5598469384192057,-2.1644271005615465,6.045004804997965,2.263999938964851,-0.3481643923880142,1.1959993362426715,0.18135145787254459,2.2106472146127985,0.688675397057608,1.703323275427735,-2.2319984436035014,79.26136248183022,31.21290165389194,0.507323939185062,2,-0.8239994049072124,-0.23999786376952414,-1.2319979667663503,-2.6639986038207937,1.582000732421882,3,0.025456014770832702,-1.0000156340384285,32.96799850463867,-1.037380512043512,33.248001098632805,2.1613111627263746,32.560001373291016,0.025456014770832702 4282,2024-02-09,35.900001525878906,39.54999923706055,35.4900016784668,39.54999923706055,521400.0,0.03613492146939867,1.2246575915135998,-2.6681269223369064,61.32793731514299,49.64242202492037,-2.2607282584027715,-2.3834415369891815,-2.648155913876124,-3.416433425735484,7.570692004172005,4.902000427246101,-0.09844152951508534,2.3218019485473604,0.8308762222052479,3.812727674889473,1.5763390853763042,3.0672648117184167,-3.427681198120112,48.83658131632203,5.539776547736601,0.7454628631710578,2,0.08299827575683594,0.08299827575683594,-2.262000560760498,-3.7600011825561523,0.4199981689453125,4,-0.008635135379243541,-1.2730916465431303,34.647998809814446,-1.0000156340384285,32.96799850463867,-1.037380512043512,33.248001098632805,-0.008635135379243541 4283,2024-02-12,38.11000061035156,38.290000915527344,35.880001068115234,36.040000915527344,436100.0,0.06155986046071771,-1.0167367890136692,-0.5671235596895984,70.32421400996685,52.272343042929734,-4.351771861978136,-4.440049351904676,-4.644257784299292,-5.614607003456406,9.178829235395819,2.4099998474121094,0.10223718588500219,4.289900970458987,1.7838354044291478,6.795966536488827,3.036868187444071,5.542933753473903,-5.3545731262207,79.81498661861308,36.10067967277024,1.2530327830149188,2,-2.1270008087158203,-2.1270008087158203,-4.471999645233154,-5.970000267028809,-1.0600013732910156,0,-0.036473349970791547,1.2246575915135998,35.900001525878906,-1.2730916465431303,34.647998809814446,-1.0000156340384285,32.96799850463867,-0.036473349970791547 4284,2024-02-13,36.58000183105469,37.72000122070313,36.209999084472656,37.27000045776367,455800.0,-0.04014691038554563,-1.111885015218741,-0.33333271905026923,65.11194343692623,54.963106819213515,-2.666354963998309,-2.79203553782191,-2.9348784939166563,-4.08385881628579,11.140349976602371,1.9000015258789062,0.21166989472150988,2.59410209655762,-0.1813448281313228,5.369549021246559,1.2063786342131522,3.981825558902088,-3.5527914768066395,55.63194954159809,7.904272407855451,1.3877234623444699,2,-0.5970020294189453,-0.5970020294189453,-2.7320008277893066,-4.440001487731934,0.7899971008300852,1,0.021869852296764414,-1.0167367890136692,38.11000061035156,1.2246575915135998,35.900001525878906,-1.2730916465431303,34.647998809814446,0.021869852296764414 4285,2024-02-14,37.209999084472656,37.43999862670898,36.09000015258789,36.79999923706055,514700.0,0.017222450024131142,2.1034485782562333,-0.5942038600390316,64.93948795171913,56.53458381062028,-2.9503885529627496,-3.2720812904115846,-3.4043929501167014,-4.710840718554692,12.888429726813367,1.3499984741210866,0.27075713227402787,3.0223993301391587,-0.0730972528895748,6.117895913167892,1.474651038624792,4.5701476216535255,-3.9218771749121117,64.44849753568961,16.15017053319169,1.5477482915143668,2,-1.226999282836914,-1.226999282836914,-3.383998394012451,-5.069998741149902,-0.29000091552734375,2,-0.019887070195557133,-1.111885015218741,36.58000183105469,-1.0167367890136692,38.11000061035156,1.2246575915135998,35.900001525878906,-0.019887070195557133 4286,2024-02-15,37.25,37.38000106811523,36.66999816894531,37.0,504000.0,0.00107500447491371,1.7843134321660408,0.609756324491296,64.40560659198346,58.447501470664854,-2.677144422511219,-3.161501728267595,-3.3162439453493775,-4.743986441399265,14.906660687958292,0.7100028991699148,0.40729181511805734,2.8639001846313477,-0.4853017927131589,6.213102161975854,1.1892991959590944,4.538501173303601,-3.711402997339455,43.34973842060163,-3.0142086898432083,1.6746009886722524,2,-1.2670001983642578,-1.2670001983642578,-3.337998867034912,-5.109999656677246,-0.5299987792968679,3,-0.02979867410339765,2.1034485782562333,37.209999084472656,-1.111885015218741,36.58000183105469,-1.0167367890136692,38.11000061035156,-0.02979867410339765 4287,2024-02-16,36.75,37.27999877929688,36.66999816894531,37.11000061035156,372000.0,-0.01342281879194629,-1.3461369171630897,-1.44000244140625,60.038107308383104,60.23624485739007,-1.7704293764941212,-2.5252400485414626,-2.6940988108946584,-4.232560360839756,16.996998257625055,0.6100006103515696,0.6497708151759767,2.19520015716553,-1.277399606239534,5.667799920570591,0.4589002754630016,3.9315000388680588,-2.9709469079634516,36.09954302773016,-3.8957735594977976,1.7362998817025306,2,-0.7670001983642578,-0.7670001983642578,-2.6419992446899414,-4.609999656677246,-0.75,4,-0.014149672320099893,1.7843134321660408,37.25,2.1034485782562333,37.209999084472656,-1.111885015218741,36.58000183105469,-0.014149672320099893 4288,2024-02-20,37.060001373291016,37.13999938964844,36.2599983215332,36.2599983215332,309600.0,0.008435411518122882,-1.1999942779759294,-2.2222269317170347,64.52245279722774,61.78742674458003,-1.5365634293957484,-2.7244737746707415,-2.8815083319136363,-4.515421419724518,18.37975541481091,0.8800010681152344,0.8272902202306156,2.3462015151977553,-1.2839375144610585,5.976340544856573,0.5311320003683448,4.161271030027166,-3.0501104354535045,59.5092383482135,20.313230363073977,1.8150695148294083,2,-0.8570022583007812,-1.0770015716552734,-2.8780012130737305,-4.920001029968262,-0.15999984741210938,1,-0.019967664626157067,-1.3461369171630897,36.75,1.7843134321660408,37.25,2.1034485782562333,37.209999084472656,-0.019967664626157067 4289,2024-02-21,36.650001525878906,37.25,36.27000045776367,37.09000015258789,460700.0,-0.011063136325396794,1.5789518594180567,-0.5499961853172862,66.69737253988514,63.905954628470646,-0.6629578610246867,-2.1923323528169902,-2.3787489773345385,-4.086904464969486,19.3858223672783,0.9799995422363281,1.0802582216608911,1.787301635742189,-1.9066529400126626,5.481256211497044,-0.0596756521352404,3.6342789236196182,-2.418506256072476,41.48163009262682,-2.192696683737573,1.8469772878774273,2,-0.3910026550292969,-0.6670017242431641,-2.4400010108947754,-4.510001182556152,0.26999664306640625,2,0.010913988936649854,-1.1999942779759294,37.060001373291016,-1.3461369171630897,36.75,1.7843134321660408,37.25,0.010913988936649854 4290,2024-02-22,36.77999877929688,36.900001525878906,35.84000015258789,36.36000061035156,440600.0,0.0035469917600463585,2.212107550746752,-0.9545442723008927,65.74458873833117,64.79019007661842,-0.2183159264699981,-2.1353628575797785,-2.4056002043907867,-4.192969850965774,21.092390880703434,1.0600013732910156,1.424491877063737,1.7290988922119226,-1.9522201626568787,5.410417947080724,-0.1115606352224745,3.5697584196463197,-2.335763350800285,61.03883557673804,15.044347559716442,1.8406595274344002,2,0.7400016784667898,-0.7969989776611399,-2.5919976234436106,-4.639998435974128,-0.4199981689453196,3,0.016041331489113464,1.5789518594180567,36.650001525878906,-1.1999942779759294,37.060001373291016,-1.3461369171630897,36.75,0.016041331489113464 4291,2024-02-23,37.13999938964844,37.47999954223633,36.58000183105469,36.959999084472656,255700.0,0.009787945141373822,1.0930164475435142,0.4285740236148883,70.00384469481503,65.75417978547087,-0.2097047336681257,-2.3449765194929455,-2.6775508675582813,-4.5182715942876825,23.005793565223584,0.8999977111816406,1.7129268801320237,1.917299461364749,-1.8196402069408393,5.654239129670337,0.048829627211951276,3.7857692955175466,-2.491533408809282,79.26827566315279,27.28047244558219,1.868469834152795,2,-0.07499885559082031,-1.1569995880126953,-2.895998477935791,-4.999999046325684,-1.8400001525878906,4,-0.005923565544388332,2.212107550746752,36.77999877929688,1.5789518594180567,36.650001525878906,-1.1999942779759294,37.060001373291016,-0.005923565544388332 4292,2024-02-26,37.02000045776367,37.150001525878906,36.560001373291016,36.97000122070313,288600.0,-0.0032309890645343398,2.8064357349412417,0.2777730682829258,71.99210726297339,65.93950125802715,0.09596531708401557,-2.0878715571297874,-2.4739811651717716,-4.35791567440819,24.35659318909667,0.5900001525878906,2.079692814772251,1.6423004150390597,-2.1241768588963907,5.4087776889745065,-0.24093822192866554,3.525539052006785,-2.175473146675664,71.9512648982592,13.651879851767148,1.8832386369677234,2,-0.23999977111816406,-1.0370006561279297,-2.9740004539489746,-4.880000114440918,-1.720001220703125,0,-0.008103707005698513,1.0930164475435142,37.13999938964844,2.212107550746752,36.77999877929688,1.5789518594180567,36.650001525878906,-0.008103707005698513 4293,2024-02-27,37.36999893188477,37.43999862670898,36.79999923706055,37.209999084472656,262400.0,0.00945430766594435,3.266673448368096,3.200045777066287,71.02631409963288,66.59665355388344,-0.4135282194593586,-2.3257176102353014,-2.759893350623244,-4.663451639440069,25.74308647488277,0.6399993896484304,2.2627891800449618,1.8453989028930735,-1.9942414361979743,5.685039241984121,-0.07442126665245041,3.7652190724385974,-2.3372527437578654,93.29264321402364,32.54127320946222,1.9198201695455246,2,-0.7099990844726634,-1.3869991302490305,-3.3419990539550852,-5.229998588562019,-1.8799972534179759,1,-0.03666039526471232,2.8064357349412417,37.02000045776367,1.0930164475435142,37.13999938964844,2.212107550746752,36.77999877929688,-0.03666039526471232 4294,2024-02-28,37.5099983215332,37.540000915527344,36.77999877929688,37.0099983215332,234900.0,0.003746304352419516,1.7142681979809287,3.1250029802349424,73.50446180049698,67.54831731485876,-0.4556510347863636,-2.290981963243297,-2.8457535436493373,-4.761427422311613,27.135175489408258,0.7600021362304616,2.3267856305209733,1.799898338317874,-2.04739282116293,5.647189497798678,-0.12374724142252802,3.723543918058276,-2.2965620114489482,98.23514232180322,34.76629222347866,1.9236455797404015,2,-0.8199977874755859,-1.526998519897461,-3.59799861907959,-5.369997978210449,-1.9899978637695312,2,-0.0162622453465725,3.266673448368096,37.36999893188477,2.8064357349412417,37.02000045776367,1.0930164475435142,37.13999938964844,-0.0162622453465725 4295,2024-02-29,37.68999862670898,37.86999893188477,37.09000015258789,37.599998474121094,341900.0,0.004798728691822962,2.4666553638790387,0.18000030517576704,68.63514889106372,68.01826645920102,-0.6262610958417056,-2.217169359704421,-2.958348559738603,-4.892182642930415,29.579181755990792,0.7799987792968821,2.0778946273703696,1.746598625183097,-1.9788222190194986,5.4720194693856925,-0.11611179691820439,3.6093090472843983,-2.30309979954567,86.25949308111534,23.764310915098264,1.8627104221012993,2,-0.8349990844726491,-1.706998825073235,-3.583998680114739,-5.549998283386223,-2.0799980163574148,3,-0.02042983512389951,1.7142681979809287,37.5099983215332,3.266673448368096,37.36999893188477,2.8064357349412417,37.02000045776367,-0.02042983512389951 4296,2024-03-01,37.58000183105469,37.849998474121094,37.13000106811523,37.849998474121094,250200.0,-0.002918461121310334,4.3333804289469,-2.9999576145469242,61.965832866005044,68.23245818782567,-0.5191219881762663,-1.8786930231189771,-2.775934718550154,-4.735762912185805,32.155265158121594,0.7199974060058665,1.987728390880875,1.4304018020629883,-2.1697460412804688,5.030549645406445,-0.3696721196087438,3.2304757237347204,-2.0265789874954905,77.86277547407123,13.07642311100797,1.8000739216717294,3,-0.7250022888183594,-1.5970020294189453,-3.474001884460449,-5.440001487731934,-1.9500007629394531,4,-0.0324641075375085,2.4666553638790387,37.68999862670898,1.7142681979809287,37.5099983215332,3.266673448368096,37.36999893188477,-0.0324641075375085 4297,2024-03-04,37.22000122070313,37.959999084472656,37.11999893188477,37.650001525878906,226800.0,-0.009579579372294367,-1.6666464832397199,1.5926135239763506,41.39264005572275,65.66247899432513,-0.09548138806291462,-1.2477845777227188,-2.3753502776350714,-4.329811815176818,35.18433001145721,0.8400001525878835,1.8426447711520098,0.8578010559082117,-2.440819084400921,4.1564211962173445,-0.7915090142463512,2.5071111260627745,-1.506715321403881,37.28833284841454,-24.53961275671017,1.6493100701545658,3,-0.32000160217285867,-1.23700141906739,-3.114001274108894,-5.080000877380378,-2.8800010681152415,0,-0.05158522086706996,4.3333804289469,37.58000183105469,2.4666553638790387,37.68999862670898,1.7142681979809287,37.5099983215332,-0.05158522086706996 4298,2024-03-05,36.0099983215332,37.349998474121094,35.900001525878906,37.06999969482422,258000.0,-0.03250948037306567,-1.2656291444017607,2.4651177232483863,44.123668688851694,63.15428967754363,1.0615483987857814,0.24657793133229688,-1.1338606128840638,-3.080044824513749,37.36296857053319,1.4499969482421875,1.6678247225258787,-0.5247016906738295,-3.306463986466383,2.257060605118724,-1.9155828385701028,0.8661794572224437,-0.1432438887235037,5.339656602767326,-54.906191904332296,1.390881147896275,3,0.8900012969970703,-0.026998519897460938,-1.9039983749389648,-3.869997978210449,-1.2899971008300781,1,-0.019716720843280133,-1.6666464832397199,37.22000122070313,4.3333804289469,37.58000183105469,2.4666553638790387,37.68999862670898,-0.019716720843280133 4299,2024-03-06,35.43000030517578,36.16999816894531,35.2599983215332,36.13999938964844,185300.0,-0.016106582710130102,1.3636462719841467,0.6698095892727973,31.458328366274813,59.344705191759594,1.620726701132348,1.0523837285522433,-0.5457458957311871,-2.4606969425639136,39.69439589072677,0.9099998474121094,1.5708750794464166,-1.2137996673584013,-3.5951470370211993,1.1675477023043968,-2.404473352189804,-0.023125982526998712,4.119998931884766,6.2963679853741725,-51.21123642389527,1.1906736848314001,3,1.1799983978271484,0.5529994964599609,-1.324000358581543,-3.2899999618530273,-1.1100006103515625,2,0.0016935188477051888,-1.2656291444017607,36.0099983215332,-1.6666464832397199,37.22000122070313,4.3333804289469,37.58000183105469,0.0016935188477051888 4300,2024-03-07,35.83000183105469,36.02000045776367,35.630001068115234,35.75,223000.0,0.011289910314239426,-1.4374985098824595,-0.11267878058477773,36.240317241114155,55.59320214134837,1.1977531458000215,0.9252268558729355,-0.9325574346725531,-2.8178566973850536,42.08463221525184,0.5900001525878906,1.3939926808688128,-0.9568983078002944,-2.6538038805180193,0.7400072649174305,-1.8053510941591568,-0.10844552144143194,3.634197387695309,21.111235127983058,-36.60976844825304,0.8484527863588636,3,0.7799968719482422,0.1529979705810547,-1.7120027542114258,-3.6900014877319336,-1.6500015258789062,3,-0.008652005510709437,1.3636462719841467,35.43000030517578,-1.2656291444017607,36.0099983215332,-1.6666464832397199,37.22000122070313,-0.008652005510709437 4301,2024-03-08,35.529998779296875,36.22000122070313,35.279998779296875,36.22000122070313,270500.0,-0.008372956640426255,1.7246351172047412,-8.624833110814508,37.7015983276856,51.78314559298306,1.3917141722705395,1.364662051620563,-0.6514636830453284,-2.4814309527320404,42.62970305684375,0.9400024414062571,1.2083705512008578,-1.3010013580322237,-2.797915827895011,0.19591311183056348,-2.0494585929636173,-0.5525441231008301,3.850116421508787,10.000014128504398,-48.371675182762345,0.748457234931393,3,1.0799999237060547,0.4530010223388672,-1.3659992218017578,-3.389998435974121,-1.5499992370605469,4,0.0022516699635042325,-1.4374985098824595,35.83000183105469,1.3636462719841467,35.43000030517578,-1.2656291444017607,36.0099983215332,0.0022516699635042325 4302,2024-03-11,35.59000015258789,35.81999969482422,35.209999084472656,35.470001220703125,179600.0,0.001688752472628341,1.1034575745019501,-0.1739108801415285,34.39488846665334,47.712987189318675,1.237691865771943,1.3494314091388873,-0.73393552017113,-2.5129770965914986,40.96822687508913,0.6100006103515625,1.0238863946009076,-1.2254999160766573,-2.768708734564946,0.3177089024116313,-1.997104325320798,-0.45389550683251656,3.7077127106323218,17.757064322231493,-38.79892846548902,0.7716044092441442,3,0.9949989318847656,0.39299964904785156,-1.4260005950927734,-3.4499998092651367,-1.6199989318847656,0,0.0011239369304816282,1.7246351172047412,35.529998779296875,-1.4374985098824595,35.83000183105469,1.3636462719841467,35.43000030517578,0.0011239369304816282 4303,2024-03-12,36.72000122070313,36.77000045776367,35.470001220703125,35.810001373291016,215100.0,0.03175052158669556,1.574260193001341,7.583399561305969,50.64456437283718,45.17299858624536,0.006473044656367222,0.11589787749186797,-1.8636813930323086,-3.6149441304542123,39.51474497351678,1.2999992370605469,0.7761935179673571,-0.02599887847899396,-1.4438458292653777,1.3918480723073898,-0.7349223538721859,0.6829245969141979,2.4142030913671775,96.79492352272356,36.74866468213547,0.7089234753931902,3,-0.13500213623047586,-0.7370014190673899,-2.5840015411377024,-4.580000877380378,-2.8400001525878977,1,-0.06481484174824514,1.1034575745019501,35.59000015258789,1.7246351172047412,35.529998779296875,-1.4374985098824595,35.83000183105469,-0.06481484174824514 4304,2024-03-13,37.38000106811523,37.45000076293945,36.25,36.54999923706055,207700.0,0.01797385145619157,1.4742252634890671,0.912090077174258,55.03357379995497,43.661712465011064,-0.753102958084618,-0.5070940071498597,-2.5064669415176155,-4.241126884717005,38.16582200596463,1.2000007629394531,0.5243282726995133,0.5940010070800739,-0.8490425054075317,2.0370445195676794,-0.1275207491637289,1.3155227633238766,1.597235034851174,96.87501596551758,35.427766921534925,0.7215217562438045,3,-0.795001983642571,-1.397001266479485,-3.4340009689330984,-5.240000724792473,-2.8600006103515554,2,-0.07116104257367328,1.574260193001341,36.72000122070313,1.1034575745019501,35.59000015258789,1.7246351172047412,35.529998779296875,-0.07116104257367328 4305,2024-03-14,36.47000122070313,37.290000915527344,36.060001373291016,37.15999984741211,270300.0,-0.02434456451068201,1.5894706409087807,-0.831321812666604,44.85408641253333,41.7604073035142,-0.038396786066265065,0.3632484751489713,-1.6054622310589153,-3.2977874489148817,36.8026269312721,1.3199996948242116,0.2318149738998443,-0.278998947143549,-1.7141941110755567,1.1561962167884587,-0.9965965291095529,0.43859863482245487,2.356545401523519,56.25005321839327,-2.8213853429339437,0.717597581966003,3,0.11499786376952414,-0.26700210571289773,-2.524001121521003,-4.330000877380378,-1.7600021362304759,3,-0.058952603617090316,1.4742252634890671,37.38000106811523,1.574260193001341,36.72000122070313,1.1034575745019501,35.59000015258789,-0.058952603617090316 4306,2024-03-15,36.13999938964844,36.86000061035156,36.040000915527344,36.11000061035156,681900.0,-0.009048582945134664,-8.647159141908267,-0.04347657826502845,43.452377911329904,41.98926706524833,0.07359933710498012,0.6385677514483064,-1.2843491235524027,-2.9297673784662663,35.356781778705624,0.8199996948242188,-0.12415247311989219,-0.5535007476806655,-1.9929637726718568,0.8859622773105258,-1.2732322601762576,0.1662307648149266,2.541885331068052,41.51783965681374,-15.266567473809495,0.7197315124955947,3,0.1900005340576172,0.11899948120117188,-2.1939992904663086,-3.8519983291625977,0.04000091552734375,4,-0.05423351183105052,1.5894706409087807,36.47000122070313,1.4742252634890671,37.38000106811523,1.574260193001341,36.72000122070313,-0.05423351183105052 4307,2024-03-18,36.22999954223633,36.68999862670898,35.86000061035156,36.36000061035156,271600.0,0.002490319704146593,1.101268512214339,-4.33354526958291,41.1764844825834,41.66180215344074,-0.19176719112758178,0.5350450533202178,-1.3681908152648177,-2.979818092126635,33.74990215121543,0.8299980163574148,-0.41978463069403205,-0.43750057220459126,-1.8913793114376034,1.0163781670284209,-1.1644399418210938,0.28943879741191125,2.313009753030407,38.383762486874936,-13.213253392479693,0.7269393696165058,3,0.10000038146972656,1.1499996185302734,-2.113999366760254,-3.9419984817504883,-0.07999801635742188,0,-0.06210323015259733,-8.647159141908267,36.13999938964844,1.5894706409087807,36.47000122070313,1.4742252634890671,37.38000106811523,-0.06210323015259733 4308,2024-03-19,36.31999969482422,36.7599983215332,36.22000122070313,36.22000122070313,185300.0,0.0024841334177487795,-9.80010681315467,-0.7692127116405452,40.71765024444381,42.69061569545953,-0.26057105952920523,0.40766446613154983,-1.4302274733916462,-3.0265128712683094,32.6124595299007,0.539997100830071,-0.6399764275824822,-0.3105003356933622,-1.7599790277608136,1.1389783563740892,-1.0352396817270844,0.4142390103403599,2.089689192010752,28.930757253322266,-16.07422804226768,0.7247393460337246,3,0.010000228881835938,0.43000030517578125,-0.33699989318847656,-2.4569997787475586,-1.1599998474121094,1,-0.06470260170337994,1.101268512214339,36.22999954223633,-8.647159141908267,36.13999938964844,1.5894706409087807,36.47000122070313,-0.06470260170337994 4309,2024-03-20,37.04999923706055,37.22000122070313,35.900001525878906,36.11999893188477,196700.0,0.020099106507986964,1.0787326837356153,9.300144960708609,45.402307670384204,43.708614632045084,-0.8231729858448276,-0.3065486678261351,-2.1208832309641252,-3.7085224836283928,31.496618201247205,1.3199996948242259,-0.6686436644703804,0.3994993209838853,-1.0620999935105147,1.8610986354782852,-0.3313003362633111,1.1302989782310817,1.2317020576799322,83.21666942320722,41.63604919862063,0.7307996572471989,3,-0.7199993133544922,-0.4650001525878906,-1.0669994354248047,-3.1869993209838867,-1.5099983215332031,2,-0.08556000632179261,-9.80010681315467,36.31999969482422,1.101268512214339,36.22999954223633,-8.647159141908267,36.13999938964844,-0.08556000632179261 4310,2024-03-21,37.36999893188477,37.52999877929688,36.9900016784668,37.27999877929688,226300.0,0.008636968999020445,1.6341331795048681,0.09677432586528044,48.53554659963029,44.912386662261156,-1.0077242860382185,-0.6114289722102981,-2.3859196311822117,-3.9767791641043715,30.972046714487668,0.5399971008300852,-0.6190038886834515,0.6899990081787166,-0.8060166482824727,2.186014664639906,-0.05800882005188157,1.4380068364093148,0.7888342744449943,90.41916030883095,51.22093360974727,0.7480078282305962,3,-1.000000000000007,-0.7849998474121165,-1.3869991302490305,-3.5069990158081126,-1.8499984741211009,3,-0.07626434454322206,1.0787326837356153,37.04999923706055,-9.80010681315467,36.31999969482422,1.101268512214339,36.22999954223633,-0.07626434454322206 4311,2024-03-22,36.91999816894531,37.70000076293945,36.790000915527344,37.4900016784668,151300.0,-0.012041765475018784,-1.1927759572385204,-6.333361590302208,47.93386605911823,46.41671750586836,-0.37975187451800707,-0.1884153841064773,-1.8806669893204457,-3.465247233178374,29.9881071299666,0.9099998474121094,-0.4519634337820193,0.2509983062744112,-1.2339704605767068,1.7359670731255292,-0.49148607715115133,0.9934826896999738,1.1208816725101727,57.60855818967752,17.41821074118041,0.7424843834255604,3,-0.33499717712402344,-0.33499908447265625,-0.9369983673095703,-3.0569982528686523,-1.4899978637695312,4,-0.05985913310070434,1.6341331795048681,37.36999893188477,1.0787326837356153,37.04999923706055,-9.80010681315467,36.31999969482422,-0.05985913310070434 4312,2024-03-25,36.72000122070313,37.38999938964844,36.61999893188477,36.90999984741211,129300.0,-0.005417035703170869,-2.9486878527344405,0.33332887172656245,55.680019726550526,46.976212545169844,-0.0029140166241745646,-0.012696980158196425,-1.6075181513230845,-3.214987350949322,28.890386688723137,0.7700004577636648,-0.33022518508805376,0.06600131988525959,-1.4100729812427133,1.5420756210132325,-0.6720358306787304,0.8040384704492496,1.207643390473038,45.555557910308345,0.9173066929547318,0.7380371505639877,3,0.05999946594237571,-0.13500213623047586,-0.7370014190673899,-2.4370012283325266,-1.0400009155273509,0,-0.014705906796726675,-1.1927759572385204,36.91999816894531,1.6341331795048681,37.36999893188477,1.0787326837356153,37.04999923706055,-0.014705906796726675 4313,2024-03-26,36.0,37.0099983215332,35.93000030517578,37.0099983215332,240500.0,-0.019607875728968827,1.1386134874322513,5.315819061577889,54.46008660965123,46.912491746247206,0.6752211939035675,0.6317974260890509,-0.8178705377094602,-2.4524872873566537,27.238310998142843,1.0799980163574219,-0.20573068243180614,-0.5854999542236357,-2.0487691333853633,0.877769224938092,-1.3171345438044995,0.14613463535722815,1.818938790108028,5.555473139221674,-42.117951095707724,0.7316345895808649,3,0.7800006866455078,0.5849990844726562,-0.017000198364257812,-1.253000259399414,-0.1100006103515625,1,0.004166709052191742,-2.9486878527344405,36.72000122070313,-1.1927759572385204,36.91999816894531,1.6341331795048681,37.36999893188477,0.004166709052191742 4314,2024-03-27,36.900001525878906,36.93999862670898,36.31999969482422,36.36000061035156,161100.0,0.025000042385525223,1.0000123055719858,-0.5346552603251941,57.764866507877976,48.34702286795217,-0.3352877048978655,-0.3333370457529412,-1.6360737318897378,-3.3010038788740914,25.439654779887512,0.9399986267089773,-0.03606453624976069,0.3450014114379911,-1.0614576349567812,1.7514604578327635,-0.35822811175939506,1.0482309346353773,0.8145796760037101,54.80231468011508,3.6132606383436183,0.7032295231973869,3,-0.12000083923339844,-0.31500244140625,-0.807002067565918,-1.7250022888183594,-0.5900001525878906,2,-0.047154515081699655,1.1386134874322513,36.0,-2.9486878527344405,36.72000122070313,-1.1927759572385204,36.91999816894531,-0.047154515081699655 4315,2024-03-28,36.91999816894531,37.29999923706055,36.560001373291016,37.0,221700.0,0.0005419144238349993,1.1764633284340675,-0.14815128781135647,60.51436657563718,50.24279938620853,-0.318201807846215,-0.43634984209619176,-1.5695161987221837,-3.2775627617470633,23.486492163009135,0.7399978637695312,-0.03845255361535749,0.4034980773925767,-0.911313128212349,1.7183092829975024,-0.25390752540988615,1.0609036801950396,0.6943997482409046,55.932068233493894,-0.4478260023294851,0.6574056028024639,3,-0.1399974822998047,-0.33499908447265625,-0.7989988327026367,-1.6889982223510742,-0.9799995422363281,3,-0.03737804230387887,1.0000123055719858,36.900001525878906,1.1386134874322513,36.0,-2.9486878527344405,36.72000122070313,-0.03737804230387887 4316,2024-04-01,36.36000061035156,36.77999877929688,36.06999969482422,36.77000045776367,147200.0,-0.015167865286211835,2.3023482758314016,5.124880793438871,55.41491423902121,51.82484713692384,0.30875350339702834,0.02905143310233882,-0.9310398715833799,-2.683968336233704,21.19975646058025,0.8499984741210938,-0.14141459899594366,-0.0954994201660142,-1.3120948763548483,1.12109603602282,-0.7037971482604277,0.5127983079283993,1.158221353526109,29.452094165599767,-30.499152524355203,0.608297728094417,4,0.4400005340576172,0.22499847412109375,0.39149951934814453,-1.0450010299682617,-0.5,0,-0.023102314039806338,1.1764633284340675,36.91999816894531,1.0000123055719858,36.900001525878906,1.1386134874322513,36.0,-0.023102314039806338 4317,2024-04-02,35.29999923706055,36.15999984741211,34.889999389648445,36.02999877929688,262000.0,-0.029152952571437463,1.565653140569415,1.7804873510174253,39.9147544856577,51.73563649705873,1.3666823833665802,0.9885176742503674,0.19364616181520233,-1.6014300809187887,18.736517433389803,1.470001220703118,-0.1290294651139945,-1.0595006942749023,-2.3241534260651378,0.20515203751533306,-1.69182706017002,-0.42717432837978464,2.125893811640921,17.012442878466025,-36.69708829860876,0.6323263658951185,4,0.9950008392333984,1.125,1.2240009307861328,0.33500003814697266,0.6399993896484375,1,0.003682749884559522,2.3023482758314016,36.36000061035156,1.1764633284340675,36.91999816894531,1.0000123055719858,36.900001525878906,0.003682749884559522 4318,2024-04-03,35.29999923706055,35.540000915527344,34.90999984741211,34.97999954223633,151400.0,0.0,-1.739140530409832,-0.4383560212159966,33.699038193626535,50.43527322186343,1.3485991537343551,0.9829978479602914,0.2434165151131893,-1.5773870597927413,17.90730359396577,0.6300010681152344,-0.07890395304350051,-1.024000740051271,-2.367372886478492,0.3193714063759501,-1.695686813264885,-0.3523146668376569,1.9737401920977362,17.012442878466025,-29.94657881082096,0.6716860732136108,4,0.9950008392333984,1.125,1.0815010070800781,0.33500003814697266,4.69000244140625,2,0.0107649030121304,1.565653140569415,35.29999923706055,2.3023482758314016,36.36000061035156,1.1764633284340675,36.91999816894531,0.0107649030121304 4319,2024-04-04,35.4900016784668,35.95000076293945,35.33000183105469,35.68000030517578,301600.0,0.005382505538605642,-1.4313763622627962,-0.5937462747061488,41.34275999420379,49.63607471014938,1.0214570437618136,0.8408308756467875,0.1131239223349354,-1.7330559104340608,17.63706118583511,0.6500015258789062,-0.012778853593701456,-0.8369983673095689,-2.1722073340823442,0.49821059946320645,-1.5046028506959601,-0.16939388392317767,1.6407133483208938,24.896362108182068,-20.024569358623005,0.6676044833863878,4,0.8049983978271484,0.93499755859375,0.8314981460571289,0.36099815368652344,4.739997863769531,3,0.011270715476588311,-1.739140530409832,35.29999923706055,1.565653140569415,35.29999923706055,2.3023482758314016,36.36000061035156,0.011270715476588311 4320,2024-04-05,35.52000045776367,35.529998779296875,34.959999084472656,35.529998779296875,149500.0,0.0008452741019473464,113.01907668828692,0.05262312526351717,44.21642441663923,49.22302563876282,0.7838712129054954,0.8289157169617241,0.16556280999064654,-1.7178514027650493,17.489373311234477,0.5699996948242188,0.052392743749081205,-0.7914995193481431,-2.157835784159488,0.5748367454632017,-1.474667651753819,-0.10833138694246713,1.4762716307956651,33.33340061196607,-11.521547936409696,0.6831681324056725,4,0.6199989318847656,0.904998779296875,0.8164997100830078,0.33099937438964844,4.560001373291016,4,0.022241016479341624,-1.4313763622627962,35.4900016784668,-1.739140530409832,35.29999923706055,1.565653140569415,35.29999923706055,0.022241016479341624 4321,2024-04-08,35.61000061035156,36.0,35.61000061035156,35.72999954223633,95300.0,0.002533788046959806,-5.500047684140255,12.001907668828691,44.21642441663923,47.949292826550455,0.5459149106113799,0.7854888289136568,0.13856613924021133,-1.7583448393351944,17.559085771001463,0.4799995422363281,0.028271923256163234,-0.7054994583129854,-2.062639831946086,0.6516409153201153,-1.3840696451295358,-0.026929271496435092,1.2598951162731211,56.69298906954437,10.564275694806696,0.6785701868165499,4,0.4849987030029297,0.8149986267089844,0.8089990615844727,0.3729991912841797,4.439998626708984,0,0.009267003951173525,113.01907668828692,35.52000045776367,-1.4313763622627962,35.4900016784668,-1.739140530409832,35.29999923706055,0.009267003951173525 4322,2024-04-09,35.630001068115234,35.84000015258789,35.380001068115234,35.84000015258789,140400.0,0.0005616528340597338,3.380962761126249,1.7500079473567092,43.47827027541554,46.72909101163537,0.3967616719394442,0.8101769885518166,0.1761371875258675,-1.7288583475483463,17.802860972861556,0.45999908447265625,-0.05569064098052934,-0.6874990463256836,-2.040248388505951,0.6652502958545838,-1.3638737174158138,-0.01112437523555343,1.121100878290875,66.05514861568506,17.01773356469485,0.6763746710901332,4,0.4649982452392578,0.7949981689453125,0.7889986038208008,0.3529987335205078,5.209999084472656,1,0.006455221311855386,-5.500047684140255,35.61000061035156,113.01907668828692,35.52000045776367,-1.4313763622627962,35.4900016784668,0.006455221311855386 4323,2024-04-10,34.34000015258789,34.880001068115234,34.09999847412109,34.880001068115234,166700.0,-0.036205469459885786,1.8888935983837276,2.571444141689373,26.83760862108771,43.29272902421423,1.5941730218266983,2.0160984203556325,1.4934008364444509,-0.4202562326947188,17.628929514548947,1.5300025939941477,-0.1442713352880105,-1.8584999084472642,-3.458332131395906,-0.2586676854986223,-2.6584160199215887,-1.0585837969729397,2.29943564041276,12.63165714331638,-30.757024879539692,0.7999161114743225,4,1.3599987030029297,1.5599994659423828,2.101499557495117,1.6429996490478516,5.259998321533203,2,0.04659284994209645,3.380962761126249,35.630001068115234,-5.500047684140255,35.61000061035156,113.01907668828692,35.52000045776367,0.04659284994209645 4324,2024-04-11,34.720001220703125,34.860000610351555,34.36999893188477,34.59000015258789,155200.0,0.011065843518541563,1.3902529796518526,-0.2407423105723449,27.580391035525707,39.63339840864629,0.9749447957144994,1.503694289739535,1.166014610987176,-0.7798962713284396,16.920964138737055,0.5200004577636648,-0.28479352040745454,-1.345498847961423,-2.9737807422321865,0.2827830463093406,-2.1596397950968083,-0.5313579008260376,1.7162795867871594,32.63169729799212,-4.609334250516497,0.8141409471353822,4,0.7199974060058594,1.1799983978271484,1.7214984893798828,1.2629985809326172,5.009998321533203,3,0.15178572213359343,1.8888935983837276,34.34000015258789,3.380962761126249,35.630001068115234,-5.500047684140255,35.61000061035156,0.15178572213359343 4325,2024-04-12,34.31999969482422,34.639999389648445,34.080001831054695,34.580001831054695,143300.0,-0.01152078087026076,1.9473768747363727,-2.0000000000000546,27.815714988764228,36.56682071417329,1.0810334952670004,1.8280915998250862,1.6400843891783978,-0.3556493569859356,16.49966787986233,0.6399993896484304,-0.3836753158108692,-1.6380002975463839,-3.4295423677522976,0.15354177265952984,-2.5337713326493443,-0.7422292624434235,1.9293785259965333,12.499900658830311,-21.24917172657068,0.8957710351029572,4,0.8000011444091797,1.5700016021728516,1.9764995574951172,1.6630001068115234,5.5800018310546875,4,0.172202794288002,1.3902529796518526,34.720001220703125,1.8888935983837276,34.34000015258789,3.380962761126249,35.630001068115234,0.172202794288002 4326,2024-04-15,34.18000030517578,34.68000030517578,33.889999389648445,34.330001831054695,169400.0,-0.004079236331390512,-1.1643761169695992,0.576924205522474,28.103451904585228,35.25445376072079,0.9826120171642572,1.9117398150714777,1.8401254735973396,-0.18584109653273373,16.137527446796145,0.7900009155273366,-0.5990844413570144,-1.67999973297119,-3.6364620874186144,0.27646262147623446,-2.658230910194902,-0.7017685557474778,1.8524402766683679,14.871836003294023,-16.66568871170965,0.9782311772237112,4,0.7649993896484375,1.614999771118164,2.1164989471435547,1.802999496459961,5.819999694824219,0,0.1726156077589469,1.9473768747363727,34.31999969482422,1.3902529796518526,34.720001220703125,1.8888935983837276,34.34000015258789,0.1726156077589469 4327,2024-04-16,33.97999954223633,34.11999893188477,33.580001831054695,33.90999984741211,126700.0,-0.0058513973421225884,2.085711171662,-0.46665988505160294,30.87121718404677,34.940251426323044,1.0903408221264002,2.039077989780651,2.1148140296719546,0.044640964163363606,16.083650508242638,0.5999984741210866,-0.8632666526461179,-1.767500495910646,-3.886396222082759,0.3513952302614669,-2.8269483589967024,-0.7080526328245895,1.7953480965443376,30.769072763925475,-3.8874985902976853,1.0594478630860562,4,0.8100013732910156,1.6600017547607422,2.316499710083008,2.003000259399414,5.779998779296875,1,0.17863448430243078,-1.1643761169695992,34.18000030517578,1.9473768747363727,34.31999969482422,1.3902529796518526,34.720001220703125,0.17863448430243078 4328,2024-04-17,33.970001220703125,34.310001373291016,33.889999389648445,34.15999984741211,147900.0,-0.00029424136750721974,-1.3999956403745486,-2.714277929155313,16.628693479039157,32.1942440357492,0.9966468528087518,1.964725898333839,2.2140768428000825,0.14004344012579395,15.871346825109644,0.420001983642571,-1.069380751393318,-1.659998893737793,-3.9022621894682104,0.5822644019926244,-2.781130541602998,-0.5388672458725878,1.4979980049959067,30.468731373530527,-1.5718112758346443,1.1211316478652082,4,0.8199996948242188,1.6700000762939453,2.313998222351074,2.012998580932617,5.119998931884766,2,0.20223722946756406,2.085711171662,33.97999954223633,-1.1643761169695992,34.18000030517578,1.9473768747363727,34.31999969482422,0.20223722946756406 4329,2024-04-18,33.880001068115234,34.189998626708984,33.740001678466804,33.970001220703125,176000.0,-0.0026494009229838245,-1.4324229583578747,0.4736884373682414,15.919337166844997,29.050123230216503,0.9322918106953466,1.902608710251286,2.37195643693056,0.31515277037749456,15.292916113620796,0.4499969482421804,-1.0750136169117113,-1.5914991378784151,-3.859140713538622,0.6761424377817917,-2.7253199257085186,-0.4576783500483117,1.3236785223335872,27.27269574625939,-1.6736153078948774,1.133820787830104,4,0.9099998474121094,1.760000228881836,2.403998374938965,2.102998733520508,5.209999084472656,3,0.16883108694435656,-1.3999956403745486,33.970001220703125,2.085711171662,33.97999954223633,-1.1643761169695992,34.18000030517578,0.16883108694435656 4330,2024-04-19,34.52000045776367,34.59000015258789,33.700000762939446,33.700000762939446,176400.0,0.018890182097743402,-1.1707310265260917,-9.11109227313194,29.735702252265497,27.441154100841647,0.15145177534951415,1.0942497712768144,1.8176995662207247,-0.23821754519183713,14.228738601734978,0.8899993896484446,-1.0278245030280075,-0.8089998245239229,-2.9276076987730306,1.3096080497251847,-1.8683037616484768,0.2503041126006309,0.4563642463699722,85.45453914925187,54.23526677206337,1.0593039371245547,4,0.1900005340576172,1.1200008392333984,1.7639989852905273,1.4629993438720703,4.459999084472656,4,0.1509269703181857,-1.4324229583578747,33.880001068115234,-1.3999956403745486,33.970001220703125,2.085711171662,33.97999954223633,0.1509269703181857 4331,2024-04-22,34.709999084472656,34.959999084472656,34.389999389648445,34.580001831054695,171400.0,0.005504015764468351,-1.2352835579757102,0.15853329487619833,41.96185512681523,27.27266352877495,-0.20074862969098461,0.7696550015731347,1.6632593668071536,-0.3383254189268783,13.227710225424902,0.5699996948242116,-1.0624240644723812,-0.5085012435913114,-2.5047110839913387,1.4877085968087158,-1.506606163791325,0.4896036766087022,-1.1299972534179616,81.8840219152029,46.84900765266542,0.9981049202000135,4,-0.4399986267089844,0.9300022125244141,1.684000015258789,1.273000717163086,3.520000457763672,0,0.14952470695189302,-1.1707310265260917,34.52000045776367,-1.4324229583578747,33.880001068115234,-1.3999956403745486,33.970001220703125,0.14952470695189302 4332,2024-04-23,36.18000030517578,36.790000915527344,34.790000915527344,34.790000915527344,343300.0,0.04235094380514459,-1.877699105329601,10.692528904279005,58.56031633765542,30.7974088306158,-1.7707401322223149,-0.7830219566021199,0.20626928898215624,-1.712424210381613,12.418871518730981,2.0800018310546875,-1.090908907573123,0.9885000228881822,-0.9355008759393328,2.912500921715697,0.026499573474424665,1.9505004723019397,-2.5723985290527267,80.25888089873774,41.17015474664499,0.9620004494137585,4,-0.9949989318847656,-0.5399990081787109,0.11449909210205078,-0.19700050354003906,1.1399993896484375,1,0.10558318580991677,-1.2352835579757102,34.709999084472656,-1.1707310265260917,34.52000045776367,-1.4324229583578747,33.880001068115234,0.10558318580991677 4333,2024-04-24,36.150001525878906,36.29999923706055,35.09000015258789,35.7599983215332,203800.0,-0.0008291536496362051,2.5072507035089755,0.28057796805532687,56.626505101200564,34.02475483791301,-1.6282164673914181,-0.7812651139633005,0.17795310818705445,-1.5752493711167688,12.511020036057936,1.2099990844726562,-1.1307521215486886,0.9510011672973633,-0.9873855871325858,2.8893879217273124,-0.018192209917607727,1.9201945445123343,-2.415103784179678,79.28804666522643,36.817648901798194,0.9691933772149743,4,-0.9650001525878906,-0.5100002288818359,0.7049980163574219,-0.16700172424316406,1.1999969482421875,2,0.09986159455816312,-1.877699105329601,36.18000030517578,-1.2352835579757102,34.709999084472656,-1.1707310265260917,34.52000045776367,0.09986159455816312 4334,2024-04-25,35.15999984741211,35.84000015258789,34.86999893188477,35.84000015258789,265400.0,-0.02738593739084849,1.8529434864073213,-1.7435762003971165,46.9696930775475,36.15297462555559,-0.6361335824835663,0.07557076795700368,1.1462575723399624,-0.4932148233717939,12.520420779422404,1.2800025939941335,-1.1981703406863176,0.04799957275390909,-1.717405764509472,1.8134049100172902,-0.834703095877785,0.9307022413856032,-1.3028979787597592,47.24915897657492,3.473330439498419,0.882702668631691,4,0.02500152587890625,0.48000144958496094,1.380000114440918,0.8229999542236328,1.6199989318847727,3,0.11177475319201524,2.5072507035089755,36.150001525878906,-1.877699105329601,36.18000030517578,-1.2352835579757102,34.709999084472656,0.11177475319201524 4335,2024-04-26,35.540000915527344,35.7400016784668,35.25,35.34000015258789,128100.0,0.010807766489316473,-1.5789489534708627,-0.2941186370317181,49.438204999148894,38.52350274717378,-0.9218171284384908,-0.4354425166871039,0.7282177842172857,-0.7928565046440639,12.153668183215085,0.5800018310546875,-1.033822813980919,0.4970005035400362,-1.0672867607534329,2.0612877678335053,-0.2851431286066983,1.2791441356867708,-1.565583084999993,47.916699780337005,5.536253932496656,0.782143632146734,4,-0.3549995422363281,0.10000038146972656,0.9174985885620117,0.44299888610839844,0.6199989318847656,4,0.09988742671949558,1.8529434864073213,35.15999984741211,2.5072507035089755,36.150001525878906,-1.877699105329601,36.18000030517578,0.09988742671949558 4336,2024-04-29,35.52000045776367,36.08000183105469,35.2400016784668,35.790000915527344,104800.0,-0.000562759067204599,-1.0241015906866011,-1.3499971389879646,49.117170537082146,40.55083089751104,-0.7730419236388073,-0.5076256479693697,0.7078732925438089,-0.7096803573261283,12.537947879122186,0.8400001525878906,-0.8933378490603587,0.5190000534057617,-0.9378158019667566,1.97581590877828,-0.2094078742804939,1.2474079810920173,-1.43295930383632,36.499977111816406,-2.766569542915022,0.7284079276862578,4,-0.27499961853027344,0.12000083923339844,0.9574985504150391,0.4629993438720703,0.8999977111816406,0,0.09740988287955932,-1.5789489534708627,35.540000915527344,1.8529434864073213,35.15999984741211,2.5072507035089755,36.150001525878906,0.09740988287955932 4337,2024-04-30,35.43000030517578,35.43000030517578,34.97999954223633,35.15999984741211,166000.0,-0.0025337880469599172,2.3333333333333335,-1.0,60.83498598876826,45.46264117636983,-0.5092857309490739,-0.4294024618636172,0.7717698211484176,-0.5577915882138171,12.793073419916745,0.5400009155273438,-0.7189322182785745,0.4224998474121122,-1.0410775773836676,1.886077272207892,-0.3092888649857741,1.1542885598099986,-1.2348407607844294,39.16092683785642,-3.331215697659559,0.7317887123978898,4,-0.1849994659423828,0.05500030517578125,1.1549997329711914,0.5529994964599609,1.009998321533196,1,0.07902904919398246,-1.0241015906866011,35.52000045776367,-1.5789489534708627,35.540000915527344,1.8529434864073213,35.15999984741211,0.07902904919398246 4338,2024-05-01,35.68000030517578,35.93000030517578,34.919998168945305,35.560001373291016,154600.0,0.007056167029258598,2.258077020101051,0.44443973494963196,59.795905974748266,50.337815488359084,-0.5489405535702545,-0.6845724394410837,0.48803921901563285,-0.7466311561041294,13.234498037302988,1.0100021362304759,-0.5188877278769013,0.6534997940063505,-0.8357077056253814,2.1427072936380824,-0.09110395580951547,1.3981035438222165,-1.3810471059389897,66.94210186163066,22.244200570399173,0.7446037498158644,5,-0.4349994659423828,-0.23999977111816406,1.0024995803833008,0.30299949645996094,0.2700004577636719,2,0.04596410806113527,2.3333333333333335,35.43000030517578,-1.0241015906866011,35.52000045776367,-1.5789489534708627,35.540000915527344,0.04596410806113527 4339,2024-05-02,35.88999938964844,36.15999984741211,35.61000061035156,35.86999893188477,139800.0,0.005885624514476051,-1.0370451478909555,0.16667196490441355,66.66666666666666,54.4412559788481,-0.4959967481621206,-0.9097094843310032,0.25927183090432493,-0.9072956549302589,14.257000648754204,0.5499992370605469,-0.315230874625243,0.843498992919919,-0.6822144528357441,2.369212438675582,0.08064227004209101,1.606355715797747,-1.4914042817600262,78.22579900879545,28.238308740243994,0.7628567228778299,5,-0.2999992370605469,-0.4499988555908203,0.7925004959106445,0.09300041198730469,-0.9199981689453125,3,0.040679830295393016,2.258077020101051,35.68000030517578,2.3333333333333335,35.43000030517578,-1.0241015906866011,35.52000045776367,0.040679830295393016 4340,2024-05-03,36.310001373291016,36.36000061035156,35.54999923706055,36.22999954223633,178000.0,0.011702479542635924,8.0,4.000000000001421,71.3426888943421,57.70579306412887,-0.7100547532571042,-1.3359888289902955,-0.1791957995943605,-1.2715709791791312,15.007101354864247,0.8100013732910156,-0.024606825568774582,1.2240009307861328,-0.3915865980489741,2.8395884596212397,0.41620716636857935,2.0317946952036863,-1.8157500330970464,96.52783664646294,40.3594086419398,0.8077937644175534,5,-0.5200004577636719,-0.8700008392333984,0.3724985122680664,-0.32700157165527344,-1.460002899169929,4,0.012944020606718842,-1.0370451478909555,35.88999938964844,2.258077020101051,35.68000030517578,2.3333333333333335,35.43000030517578,0.012944020606718842 4341,2024-05-06,35.939998626708984,36.68000030517578,35.849998474121094,36.43999862670898,161600.0,-0.010190105551860396,-1.4411807604707783,-6.249856952126557,68.99222571163276,58.8648941056819,-0.16453027007168686,-0.9907943965790409,0.1560554429807297,-0.8580295527580972,16.44122692182114,0.8300018310546875,0.2941343182144962,0.8374982833862319,-0.8071022177105149,2.4820987844829787,0.015198032837858477,1.6597985339346053,-1.3539173035016816,57.95450112056613,-1.367835918177441,0.8223002505483724,5,-0.16499900817871094,-0.7549972534179688,0.7425012588500977,0.04300117492675781,-1.4300003051757884,0,0.006121347498873497,8.0,36.310001373291016,-1.0370451478909555,35.88999938964844,2.258077020101051,35.68000030517578,0.006121347498873497 4342,2024-05-07,35.86000061035156,36.43999862670898,35.79999923706055,36.060001373291016,186000.0,-0.0022258770009515594,-2.999952316807089,0.4000015258789119,68.06881621923628,60.136262007685865,-0.15052733720761324,-0.940923544219288,0.20352438675838158,-0.7369430412749693,17.676292209094388,0.6399993896484304,0.5092473348285438,0.7460002899169922,-0.9172420090696463,2.4092425889036306,-0.08562085957632348,1.5776214394103079,-1.185762503451457,53.40916479905692,-9.167923319832575,0.8316211494933176,5,-0.08500099182128906,-0.6749992370605469,0.8324995040893555,0.12299919128417969,-1.9599990844726562,1,0.015616217207539584,-1.4411807604707783,35.939998626708984,8.0,36.310001373291016,-1.0370451478909555,35.88999938964844,0.015616217207539584 4343,2024-05-08,35.939998626708984,36.16999816894531,35.529998779296875,35.529998779296875,138000.0,0.002230842582148007,-2.1219494040696323,-2.049991416963894,69.73177276686798,62.66538197316592,-0.2944070078966661,-0.9432696116560351,0.079972979557283,-0.787488490359415,17.62933407983121,0.6399993896484375,0.6495576253887947,0.7459983825683594,-0.914406018121241,2.4064027832579598,-0.08420381777644081,1.5762005829131596,-1.1811300074637927,35.65211333948107,-30.094023766171283,0.8302022003448007,5,-0.1399993896484375,-0.7549972534179688,0.4200010299682617,0.04300117492675781,-3.3699989318847656,2,0.013912076213281166,-2.999952316807089,35.86000061035156,-1.4411807604707783,35.939998626708984,8.0,36.310001373291016,0.013912076213281166 4344,2024-05-09,39.9900016784668,40.18000030517578,35.7599983215332,35.7599983215332,355300.0,0.11268790224015302,-1.089833794764039,10.317085198038686,81.69176202667722,66.24911053178018,-4.0087902676179255,-4.82562641486588,-3.9719333395856893,-4.790576280247052,18.488163767511196,4.420001983642578,0.6975617804743592,4.532501411437991,1.838110058693374,7.226892764182608,3.1853057350656826,5.8796970878103,-5.149887767370316,95.91400936856527,31.31166644505531,1.3471956763723096,5,-2.44000244140625,-3.1100006103515625,-3.630002021789551,-4.007001876831055,-7.170001983642578,3,-0.10102527496773628,-2.1219494040696323,35.939998626708984,-2.999952316807089,35.86000061035156,-1.4411807604707783,35.939998626708984,-0.10102527496773628 4345,2024-05-10,40.22999954223633,40.36000061035156,38.959999084472656,39.7400016784668,270900.0,0.006001446704083646,2.73333740234375,0.11583864655009153,81.79722256770316,69.88022742407139,-3.9264581817955317,-4.8487584738203395,-4.216887751481515,-4.9768052584852,19.17114735081841,1.4000015258789062,0.7779527113871225,4.476999282836914,1.0984220522774564,7.855576513396372,2.787710667557185,6.166287898116643,-5.069492447495087,97.30846751901029,33.45078241886796,1.6892886152797288,5,-2.5900001525878906,-3.259998321533203,-3.869999885559082,-4.246999740600586,-7.060001373291023,4,-0.13074815762826153,-1.089833794764039,39.9900016784668,-2.1219494040696323,35.939998626708984,-2.999952316807089,35.86000061035156,-0.13074815762826153 4346,2024-05-13,40.08000183105469,40.59000015258789,39.849998474121094,40.25,321900.0,-0.0037285039246436336,-1.349193470257702,-0.3469365511872324,76.49457338626917,71.62018157934928,-3.4213973082580154,-4.462899207877911,-4.0701457002009676,-4.7709380053718675,19.763795803817796,0.7400016784667969,1.0110729674114793,4.032001495361328,0.2281713665123064,7.83583162421035,2.1300864309368137,5.9339165597858425,-4.5035352550646195,89.92098452334012,26.97559109461379,1.9019150644245122,5,-2.325002670288086,-2.9950008392333984,-3.7975025177001953,-4.097002029418945,-7.060001373291016,0,-0.13048909975052203,2.73333740234375,40.22999954223633,-1.089833794764039,39.9900016784668,-2.1219494040696323,35.939998626708984,-0.13048909975052203 4347,2024-05-14,40.04999923706055,40.59000015258789,39.5,40.04999923706055,279900.0,-0.000748567680226353,1.0185153788553103,-0.0,76.4945337390593,73.47558466427273,-2.9805679757995946,-4.168555037979004,-4.032208852253831,-4.699107426167075,19.973319968321672,1.0900001525878906,1.2219383508093813,3.6984989166259794,-0.37000554010170106,7.76700337335366,1.6642466882621392,5.73275114498982,-3.972179303410698,89.32804804406351,27.27465471564625,2.03425222836384,5,-1.989999771118164,-2.964998245239258,-3.7899999618530273,-4.066999435424805,-6.409999847412102,1,-0.13832711663077568,-1.349193470257702,40.08000183105469,2.73333740234375,40.22999954223633,-1.089833794764039,39.9900016784668,-0.13832711663077568 4348,2024-05-15,40.84000015258789,41.02999877929688,40.0,40.38000106811523,193200.0,0.019725366556219814,1.4523887375113287,100.0,89.66478631312894,76.03093129165742,-3.3096992760879687,-4.656209752173282,-4.765924069046221,-5.440218064099085,20.532588277605097,1.029998779296882,1.4823785956575222,4.144999885559081,-0.22573313638966397,8.515732907507825,1.9596333745847119,6.330366396533449,-4.31096219704424,96.39471327883685,31.12743603081141,2.1853665109743705,5,-2.5600013732910156,-3.5349998474121023,-4.580000877380371,-4.857000350952148,-7.509998321533196,2,-0.16993140550390573,1.0185153788553103,40.04999923706055,-1.349193470257702,40.08000183105469,2.73333740234375,40.22999954223633,-0.16993140550390573 4349,2024-05-16,39.599998474121094,40.75,39.52000045776367,40.75,208900.0,-0.030362430799066087,1.1391268003688642,-2.500008292836609,75.31169199332571,76.47193163598894,-1.6629696448436917,-3.1259788138052613,-3.464187200219307,-4.166598754968163,20.777999358175997,1.3199996948242188,1.6731152028241993,2.6189983367919893,-1.7246500093401664,6.962646682924145,0.44717416372591146,4.790822509858067,-2.5308452197270555,30.91784946870647,-35.03455762144133,2.1718241730660774,5,-1.3199996948242188,-2.2949981689453054,-3.799999237060547,-3.6169986724853516,-6.119998931884766,3,-0.17752522853987063,1.4523887375113287,40.84000015258789,1.0185153788553103,40.04999923706055,-1.349193470257702,40.08000183105469,-0.17752522853987063 4350,2024-05-17,39.72999954223633,39.90999984741211,38.97999954223633,39.77999877929688,375700.0,0.0032828553819310713,4.999975389158925,0.043477539755733194,75.89173773667062,77.23854408321537,-1.404527502649394,-2.9994291846678323,-3.5425648259455045,-4.261757221792479,21.380691421085352,0.9300003051757812,1.8827571811439512,2.488499450683591,-1.8586195787891526,6.835618480156334,0.3149399359472156,4.662058965419966,-2.185544824853949,36.58537946947763,-31.725542335766903,2.173559514736372,5,-1.4500007629394531,-2.4249992370605398,-4.060000419616699,-3.746999740600586,-6.810001373291023,4,-0.17392398507496076,1.1391268003688642,39.599998474121094,1.4523887375113287,40.84000015258789,1.0185153788553103,40.04999923706055,-0.17392398507496076 4351,2024-05-20,39.900001525878906,40.02999877929688,39.33000183105469,39.709999084472656,175900.0,0.004278932433962268,2.1111186463666214,-3.8001068131527367,77.22288407604483,78.25566273397189,-1.065811525196608,-2.9098632916702343,-3.6482320910323978,-4.409880885726139,22.537670649935368,0.6999969482421946,2.0698653372710254,2.399001312255862,-1.9314340512539445,6.729436675765669,0.23378363050095885,4.564218994010766,-1.9372815210667866,44.87816224564783,-25.99973708777081,2.165217681754904,5,-1.6200027465820312,-2.595001220703118,-4.395000457763672,-3.917001724243164,-7.260002136230462,0,-0.16867175688122615,4.999975389158925,39.72999954223633,1.1391268003688642,39.599998474121094,1.4523887375113287,40.84000015258789,-0.16867175688122615 4352,2024-05-21,40.0,40.38999938964844,39.72000122070313,39.72000122070313,171100.0,0.0025062273257367984,-3.7857220708448787,1.473658849983901,76.79898830128705,79.0409089044629,-0.5775260153841231,-2.8554012915417246,-3.6833417325994944,-4.489113481658784,23.841470356589017,0.6699981689453054,2.2187277886242143,2.307999801635745,-2.1131342245728035,6.729133827844294,0.09743278853147075,4.518566814740019,-1.6692065422497109,49.7561384084331,-20.726528930219516,2.2105670131042725,5,-1.605001449584961,-2.6949996948242116,-4.630000114440918,-4.017000198364258,-6.970001220703125,1,-0.1744999885559082,2.1111186463666214,39.900001525878906,4.999975389158925,39.72999954223633,1.1391268003688642,39.599998474121094,-0.1744999885559082 4353,2024-05-22,39.7599983215332,40.04999923706055,39.59000015258789,40.0,201200.0,-0.006000041961669922,1.7058757531218796,-0.8571525885558801,73.91838819057625,78.17720070045166,0.29203807495559886,-2.4570552974340245,-3.4163310801664366,-4.224548948971886,25.158472095264077,0.45999908447265625,2.4273756365238057,1.887498283386229,-2.563232617141253,6.338229183913711,-0.3378671668775084,4.1128637336499665,-1.1053002251973254,44.06771624694232,-24.384782866826875,2.2253654502637397,5,0.2350006103515625,-2.394998550415039,-4.544997215270996,-3.776998519897461,-6.379997253417969,2,-0.15392352088129468,-3.7857220708448787,40.0,2.1111186463666214,39.900001525878906,4.999975389158925,39.72999954223633,-0.15392352088129468 4354,2024-05-23,39.09000015258789,39.7599983215332,38.72000122070313,39.7599983215332,364700.0,-0.01685106129852265,2.1044774419822603,2.7916395136295002,66.66665142008213,76.49602612849378,0.9174220591232327,-1.5573830752836315,-2.7478295309869765,-3.5290359945337926,26.437342003244744,1.039997100830071,2.661686778652424,1.0210000991821317,-3.2696305864254427,5.311630784789706,-1.124315243621652,3.1663154419859154,1.9399986267089915,22.15564895609634,-40.97973590296566,2.1453153428037868,5,0.7849998474121165,-1.7250003814697266,-3.8749990463256836,-3.1070003509521484,-5.8600006103515625,3,-0.14735222049242858,1.7058757531218796,39.7599983215332,-3.7857220708448787,40.0,2.1111186463666214,39.900001525878906,-0.14735222049242858 4355,2024-05-24,39.09000015258789,39.38000106811523,38.86000061035156,39.38000106811523,169300.0,0.0,2.5861987319461424,0.4328383702657663,69.76161256849223,75.74791937096302,0.8255194922286719,-1.3468429265338173,-2.7200205045293018,-3.5111819187497275,27.785323630165955,0.5200004577636648,2.9131527489607123,0.8435001373291016,-3.2977343675346447,4.984734642192848,-1.2271171151027715,2.9141173897609747,1.89379867553712,22.15564895609634,-39.915180527218126,2.0706172524318736,5,0.7849998474121165,-1.7250003814697266,-3.8749990463256836,-3.1070003509521484,-6.040000915527337,4,-0.14351498051810985,2.1044774419822603,39.09000015258789,1.7058757531218796,39.7599983215332,-3.7857220708448787,40.0,-0.14351498051810985 4356,2024-05-28,38.97999954223633,39.97000122070313,38.83000183105469,39.43999862670898,203500.0,-0.002814034533695997,-2.0000200774991654,1.58619873194603,69.49998402596282,74.97074718061896,0.8527515161443091,-1.01645110610027,-2.572277149547233,-3.381741793060101,29.016779187386344,1.1399993896484446,2.6585076161082313,0.5604995727539048,-3.385645844342328,4.5066449898501375,-1.4125731357942115,2.533572281302021,1.9585233337402457,15.56877883868574,-45.63148137531014,1.9730727085481152,5,0.895000457763679,-1.2700004577636648,-3.8049983978271484,-2.996999740600586,-6.779998779296882,1,-0.15546437774389343,2.5861987319461424,39.09000015258789,2.1044774419822603,39.09000015258789,1.7058757531218796,39.7599983215332,-0.15546437774389343 4357,2024-05-29,38.22999954223633,38.77999877929688,38.08000183105469,38.63000106811523,138500.0,-0.0192406364496579,-1.0000000000000202,0.869570265204914,63.20645550182815,72.03093264602997,1.4722585817593057,-0.04840861400014518,-1.7953727146283,-2.609440613824475,30.342636121972205,0.8999977111816406,2.3488485380206043,-0.32950038909912394,-4.0194327728410855,3.3604319946428376,-2.1744665809701047,1.5154658027718568,2.6641529006347753,7.614107040158939,-54.47073631674657,1.844966191870981,5,1.1850013732910156,-0.31999969482421875,-3.274998664855957,-2.0270004272460938,-5.979999542236328,2,-0.14622025162234376,-2.0000200774991654,38.97999954223633,2.5861987319461424,39.09000015258789,2.1044774419822603,39.09000015258789,-0.14622025162234376 4358,2024-05-30,37.31999969482422,38.75,36.97999954223633,38.52999877929688,708300.0,-0.02380329213466892,1.1454531162579935,3.024986171775234,25.858944564127924,66.53618293167466,2.0455483036308735,1.0442971875500717,-0.8713894166823763,-1.6719858204828881,30.873339529159182,1.7700004577636719,2.110379455518938,-1.321500205993651,-4.809357867658036,2.1663574556707346,-3.065429036825847,0.4224286248385454,3.4615867235742286,11.371236178109237,-44.516286160197666,1.7439288308321934,5,1.364999771118164,0.6299991607666087,-1.9074983596801758,-1.0610008239746094,-5.75,3,-0.11495179396055322,-1.0000000000000202,38.22999954223633,-2.0000200774991654,38.97999954223633,2.5861987319461424,39.09000015258789,-0.11495179396055322 4359,2024-05-31,37.349998474121094,37.66999816894531,37.02000045776367,37.5099983215332,317400.0,0.00080382581838645,1.7083263794514778,0.13223137890376158,22.932338644507027,60.651805254767595,1.8582362250938047,1.1903141286904457,-0.910301516195922,-1.6729268720853483,31.21586368889081,0.6499977111816406,1.8565315429941833,-1.3645013809204087,-4.6660196466185795,1.937016884777762,-3.0152605137694906,0.2862577519286731,3.2034927317076267,12.374539270308757,-36.692472771191746,1.6507591328490847,5,1.335000991821289,0.6000003814697337,-1.9374971389770508,-0.7849979400634766,-5.219997406005859,4,-0.10629176889408909,1.1454531162579935,37.31999969482422,-1.0000000000000202,38.22999954223633,-2.0000200774991654,38.97999954223633,-0.10629176889408909 4360,2024-06-03,36.77999877929688,37.84000015258789,36.63000106811523,37.72000122070313,150800.0,-0.015261036629469982,1.0508453754889968,5.875020861645567,21.254356326941874,54.43307994931172,2.19678760273608,1.8944601884845085,-0.36633848611028696,-1.0713962427718684,31.286909721621413,1.2099990844726634,1.3925424457142555,-1.958000946044912,-5.193486597844107,1.2774847057542829,-3.5757437719445093,-0.34025812014531454,3.559082926716293,4.49094923140747,-37.78039341278006,1.6177428258995992,6,1.7300014495849538,1.1949996948242116,-1.3674974441528391,-0.8449974060058665,-4.000000000000007,0,-0.09651983020344246,1.7083263794514778,37.349998474121094,1.1454531162579935,37.31999969482422,-1.0000000000000202,38.22999954223633,-0.09651983020344246 4361,2024-06-04,36.15999984741211,36.68000030517578,36.099998474121094,36.58000183105469,212100.0,-0.016856959012020556,-1.1481361128575365,0.44680946042464775,19.273315447048645,48.041338521063004,2.492599606178999,2.668607009497599,0.23438960874432269,-0.4209799741013782,31.230221998404105,0.6800003051757884,1.077401163830075,-2.5889999389648466,-5.785695547345554,0.6076956694158611,-4.1873477431552,-0.9906521347744928,3.8823554075692286,2.2388569574091886,-32.67231395719367,1.5983478041903536,6,1.914999008178711,1.8149986267089844,-0.7474985122680664,-0.3899993896484375,-3.3199996948242188,1,-0.08600665441026356,1.0508453754889968,36.77999877929688,1.7083263794514778,37.349998474121094,1.1454531162579935,37.31999969482422,-0.08600665441026356 4362,2024-06-05,36.41999816894531,36.65999984741211,35.97999954223633,36.38999938964844,275000.0,0.007190219099290518,1.6666566936436937,-0.07142532765369979,11.896529611591419,41.15002090117581,1.867791915533246,2.58526107256597,-0.03580818368324401,-0.6392877415442513,31.279658717362903,0.6800003051757812,0.7246643602453418,-2.357001495361331,-5.455451049631122,0.7414480589084604,-3.9062262724962267,-0.8077767182264353,3.228121407949999,15.884424331980515,-10.784787065570622,1.5492247771348975,6,1.555002212524414,1.5550003051757812,-0.9774971008300781,-0.6499977111816406,-3.7399978637695312,2,-0.11587033547970316,-1.1481361128575365,36.15999984741211,1.0508453754889968,36.77999877929688,1.7083263794514778,37.349998474121094,-0.11587033547970316 4363,2024-06-06,36.43999862670898,36.650001525878906,36.040000915527344,36.45000076293945,238500.0,0.0005491614159585101,1.9755861555638259,-0.33341810783340065,15.502170130574186,35.46507853567491,1.4833095209002423,2.7453979689085983,-0.042774653725416556,-0.6153975078631504,31.729293072070565,0.6100006103515625,0.3150158294304717,-2.3620010375976648,-5.370842386691763,0.6468403114964332,-3.8664217121447138,-0.8575803630506158,2.767946546027254,24.731125458378415,-1.3428019029423268,1.504420674547048,6,1.5350017547607493,1.5349998474121165,-1.0749979019164968,-0.6699981689453054,-2.1999969482421733,3,-0.11498350122433554,1.6666566936436937,36.41999816894531,-1.1481361128575365,36.15999984741211,1.0508453754889968,36.77999877929688,-0.11498350122433554 4364,2024-06-07,35.95000076293945,36.65999984741211,35.630001068115234,36.13999938964844,200800.0,-0.013446703683747563,-1.4819307010327283,18.995804729200845,11.740862863805802,29.018328568487537,1.6551103202933817,3.0748601058325917,0.4258179341892685,-0.08378495142282816,29.72838039858029,1.029998779296875,-0.1380542663757396,-2.649998855590823,-5.858829379791985,0.5588316686103383,-4.254414117691404,-1.0455835934902424,2.870590934136793,14.479630198605994,-9.840646269783393,1.604415262100579,6,1.8500003814697266,2.329998016357422,-0.6075000762939453,-0.18000030517578125,-1.000000000000007,4,-0.12183591029657337,1.9755861555638259,36.43999862670898,1.6666566936436937,36.41999816894531,-1.1481361128575365,36.15999984741211,-0.12183591029657337 4365,2024-06-10,34.970001220703125,35.939998626708984,34.259998321533196,35.47999954223633,337700.0,-0.02726007013737264,1.3496565430221645,2.6842210934206037,7.130375247292122,22.088372037524127,2.2230005219956226,3.8373307211047063,1.3719385396483261,0.9339582435997897,27.910943492262692,1.690002441406257,-0.6063100649442319,-3.3669984817504854,-6.862723023222372,0.1287260597214015,-5.114860752486429,-1.619136211014542,3.403907788318577,29.338938726869685,7.3043595301076465,1.7478622707359441,6,1.549997329711914,2.674997329711914,0.5449991226196289,0.7999992370605469,-1.0300025939941406,0,-0.08121246935806625,-1.4819307010327283,35.95000076293945,1.9755861555638259,36.43999862670898,1.6666566936436937,36.41999816894531,-0.08121246935806625 4366,2024-06-11,34.84999847412109,35.02000045776367,34.34999847412109,34.639999389648445,369100.0,-0.00343159114649938,1.4363573311139113,-0.4117642658927264,5.372577798052205,15.662385625993466,1.894813553113309,3.7370241357104916,1.4740225538774538,1.0897294289397124,25.89858914592439,0.6700019836425852,-0.9957875545275598,-3.225501060485847,-6.947382368081392,0.4963802471096983,-5.086441714283623,-1.3645604066880708,2.865684824902452,24.583324061505525,5.80519599627231,1.860940653797773,6,1.655000686645515,2.7950000762939524,0.7650022506713938,0.9200019836425852,-1.1899986267089773,1,-0.05939741134741661,1.3496565430221645,34.970001220703125,-1.4819307010327283,35.95000076293945,1.9755861555638259,36.43999862670898,-0.05939741134741661 4367,2024-06-12,34.509998321533196,35.83000183105469,34.380001068115234,35.83000183105469,262400.0,-0.009756102366557329,1.1969650118053006,-6.285758401453683,5.281053091271957,13.375953240120579,1.8457377641439194,3.8374487602635057,1.8259559378265706,1.4623512072421008,23.916988976097358,1.4500007629394531,-1.4519808994214998,-3.288501167297369,-7.210865425870466,0.6338630912757282,-5.2496832965839175,-1.3273190380108204,2.6527753810918853,10.416660043932538,-4.94924743437927,1.961182129286549,6,1.5400009155273509,3.135000228881843,0.9700021743774485,1.2600021362304759,-0.6299972534179616,2,-0.048391719796267774,1.4363573311139113,34.84999847412109,1.3496565430221645,34.970001220703125,-1.4819307010327283,35.95000076293945,-0.048391719796267774 4368,2024-06-13,33.900001525878906,34.360000610351555,33.68000030517578,34.25,277000.0,-0.017675943938648908,1.385967260510535,0.26514965422173015,5.335591951702227,11.42075916314227,2.1451787395650115,4.111667291324125,2.4410437861617567,2.0937062394076946,21.804777148051734,0.8299980163574148,-1.9531847857090199,-3.5514980316162124,-7.567724397982097,0.46472833474967246,-5.559611214799155,-1.54338484843327,2.7983281157714757,7.382592432817154,-6.830154384302525,2.008113183182943,6,1.8599987030029297,3.454998016357422,1.5799989700317383,1.8699989318847656,-0.7800025939941335,3,-0.03598823497903947,1.1969650118053006,34.509998321533196,1.4363573311139113,34.84999847412109,1.3496565430221645,34.970001220703125,-0.03598823497903947 4369,2024-06-14,32.56999969482422,33.560001373291016,32.490001678466804,33.400001525878906,334700.0,-0.039233090595567566,-1.1616202094620276,2.3714441416893735,4.341705192105309,9.541575703715987,3.046169802088997,5.152148575139776,3.7546616151823713,3.440870414102484,20.450584458554143,1.4099998474121023,-2.420787663939727,-4.5299999237060575,-8.963361526863238,-0.09663832054887678,-6.746680725284648,-2.313319122127467,3.585030666260735,2.3187851339455485,-10.439414793242443,2.216680801578589,6,2.0150012969970703,4.190000534057624,2.9225006103515625,3.200000762939453,0.6800003051757812,4,0.05127424007645809,1.385967260510535,33.900001525878906,1.1969650118053006,34.509998321533196,1.4363573311139113,34.84999847412109,0.05127424007645809 4370,2024-06-17,32.81999969482422,32.81999969482422,32.330001831054695,32.450000762939446,240600.0,0.007675775325221457,1.6486447475590638,-0.4457808622116089,7.692279477071622,8.254793929274094,2.4310185415426275,4.593433374353111,3.489877734080771,3.2201352132584304,19.70061587666115,0.48999786376952414,-2.5390219392182516,-3.934499931335452,-8.57695610065656,0.7079562379856554,-6.255728015996006,-1.6132718466748983,2.602024929737105,13.999938964843576,1.5312772721293904,2.321228084660554,6,1.6750011444091797,3.8600006103515696,4.395000457763672,4.060001373291016,0.6899986267089773,0,0.06489948470204077,-1.1616202094620276,32.56999969482422,1.385967260510535,33.900001525878906,1.1969650118053006,34.509998321533196,0.06489948470204077 4371,2024-06-18,33.169998168945305,33.279998779296875,32.459999084472656,32.939998626708984,301100.0,0.010664182735391048,2.6444369092527444,0.6216221789200971,13.226699135981178,8.402590543095178,1.8017594830572747,3.914064396446129,3.1259561622859664,2.89074847043144,18.66529249251746,0.8199996948242188,-2.660795197102786,-3.2480012893676857,-7.906072221365569,1.4100696426301944,-5.577036755366628,-0.9189658233687439,1.6336218969146898,23.999895368303214,10.46618832935727,2.32903546599894,6,1.325002670288093,3.510002136230483,4.135002136230476,3.8000030517578196,0.8700027465820384,1,0.023213762444056263,1.6486447475590638,32.81999969482422,-1.1616202094620276,32.56999969482422,1.385967260510535,33.900001525878906,0.023213762444056263 4372,2024-06-20,33.02000045776367,33.709999084472656,32.86999893188477,32.990001678466804,300400.0,-0.004522089823992381,-5.222124894038139,0.13042973479505715,14.86923735242165,8.332264678856006,1.5854783151104783,3.704244650464055,3.2593559519926174,3.0572460401117993,17.20505545727673,0.8400001525878835,-2.7388865222670233,-3.048999023437503,-7.622224707151062,1.5242266602760566,-5.3356118652942826,-0.7623861815807231,1.2888959611352604,33.990100572768576,19.349122571197263,2.2866128418567793,6,1.4750003814697266,3.6599998474121165,4.399999618530273,4.065000534057617,0.8800010681152344,3,0.019382173857540375,2.6444369092527444,33.169998168945305,1.6486447475590638,32.81999969482422,-1.1616202094620276,32.56999969482422,0.019382173857540375 4373,2024-06-21,33.639999389648445,33.709999084472656,32.990001678466804,33.080001831054695,827500.0,0.018776466483633847,1.0571444141689588,18.667344862669733,22.354666102704698,9.511576149844773,0.5884081341980973,2.7428706875140563,2.6712082749373636,2.4493445433775136,15.829956858500552,0.7199974060058523,-2.7347122108197652,-2.123000144958489,-6.469740415224138,2.2237401253071596,-4.29637028009131,0.05036999017433175,0.27311811168164013,94.92754825048839,76.69516842992586,2.1733701351328234,6,0.49500083923339133,3.0400009155273438,3.9325008392333913,3.4450016021728445,0.6800003051757741,4,0.007134413876970669,-5.222124894038139,33.02000045776367,2.6444369092527444,33.169998168945305,1.6486447475590638,32.81999969482422,0.007134413876970669 4374,2024-06-24,33.330001831054695,34.200000762939446,33.029998779296875,33.880001068115234,361300.0,-0.00921514756891284,-1.0347766090484076,-0.9821457765667448,23.25579332231696,11.303289269291978,0.5449863637787473,2.7396829758047474,2.9978611490702676,2.779850969497737,15.235205351672809,1.170001983642571,-2.738501338685083,-2.1449977874755817,-6.323612083644463,2.0336165086932994,-4.234304935560026,-0.05569063939113761,-1.0,53.475966373526795,32.12131498329705,2.0893071480844414,6,0.7499999999999929,3.209999084472649,4.4624977111816335,3.9749984741210938,1.0299987792968608,0,-0.006300716700659015,1.0571444141689588,33.639999389648445,-5.222124894038139,33.02000045776367,2.6444369092527444,33.169998168945305,-0.006300716700659015 4375,2024-06-25,33.47999954223633,33.759998321533196,33.029998779296875,33.200000762939446,250200.0,0.0045003811263484295,-1.3548268012059084,-0.5090893958204926,27.591926094239696,13.772105746646144,0.18037309472185115,2.2639210653202326,2.8795003540941906,2.6638330882908576,14.608312734382748,0.729999542236321,-2.836489095459001,-1.7145000457763686,-5.615298180638014,2.1862980890852732,-3.6648991132071913,0.2358990216544541,-1.1125977325439393,58.62065941582596,33.40845412895273,1.9503990674308216,6,0.6000022888183594,2.8800010681152344,4.3125,3.8250007629394602,0.6500015258789062,1,-0.00686975941998369,-1.0347766090484076,33.330001831054695,1.0571444141689588,33.639999389648445,-5.222124894038139,33.02000045776367,-0.00686975941998369 4376,2024-06-26,32.919998168945305,33.400001525878906,32.81999969482422,33.240001678466804,238900.0,-0.016726445070124885,-1.230774309503723,-1.1428746594005668,22.13371869119237,15.644624146637302,0.48926471542916516,2.4734599092969987,3.469796952661717,3.2480050243465968,13.586228117145502,0.6599998474121094,-2.8926549369233925,-1.9715013504028391,-5.563429139272635,1.6204264384669607,-3.7674652448377373,-0.17553745596794101,-0.5159443801879746,7.246260632077785,-18.35495105484187,1.7959638944348995,6,0.4250030517578196,3.440002441406257,4.872501373291023,4.385002136230483,0.7600021362304759,2,0.01792224135493603,-1.3548268012059084,33.47999954223633,-1.0347766090484076,33.330001831054695,1.0571444141689588,33.639999389648445,0.01792224135493603 4377,2024-06-27,32.639999389648445,33.130001068115234,32.419998168945305,33.110000610351555,226300.0,-0.008505431192915247,1.7843134321660188,1.4687377066767295,20.94797129523178,17.37933296258503,0.5320604289752993,2.438205345943537,3.7839095776893714,3.5585835844119913,13.467193254303478,0.710002899169929,-2.8246887221273766,-1.9720001220703054,-5.332623661896989,1.3886234177563814,-3.6523118919836506,-0.2916883521569602,1.5600013732910014,12.359601128978097,-12.80012687363678,1.6803117699133427,6,0.6250019073486257,3.720001220703118,5.1525001525878835,4.665000915527344,-0.25999832153321023,3,0.04289220441354846,-1.230774309503723,32.919998168945305,-1.3548268012059084,33.47999954223633,-1.0347766090484076,33.330001831054695,0.04289220441354846 4378,2024-06-28,33.029998779296875,33.189998626708984,32.540000915527344,33.0,742400.0,0.011948510935699153,2.7142888283378745,-0.06382702421920848,27.329145453306822,19.933492991607416,0.006339635625124629,1.8027592718821523,3.433581539453229,3.208256805805725,14.384282485450322,0.6499977111816406,-2.7326484632014925,-1.3675006866455064,-4.542891625561069,1.807890252270056,-2.955196156103291,0.22019478281227833,1.1344019317626888,34.269647269602665,7.438444141407707,1.5876954694577816,6,0.2350025177001953,3.160001754760742,4.820000648498535,4.275001525878913,0.04000091552734375,4,0.026339775317441028,1.7843134321660188,32.639999389648445,-1.230774309503723,32.919998168945305,-1.3548268012059084,33.47999954223633,0.026339775317441028 4379,2024-07-01,33.380001068115234,33.61999893188477,32.68000030517578,33.040000915527344,270700.0,0.010596497176916131,1.2926910963587843,11.3337995930824,36.316679305737416,23.113981861459177,-0.24214495872672614,1.2016965766429735,3.1310370143679194,2.8893797445118423,15.174771277958282,0.9399986267089915,-2.6057320630090857,-0.8189985275268583,-3.6999621746822697,2.061965119628553,-2.259480351104564,0.6214832960508474,0.7495115921020457,71.64199924275474,43.2638163504621,1.4404818235777066,7,-0.07000160217285867,2.770000457763679,5.2999982833862305,3.924999237060554,-0.6800003051757884,0,0.028160533152495226,2.7142888283378745,33.029998779296875,1.7843134321660188,32.639999389648445,-1.230774309503723,32.919998168945305,0.028160533152495226 4380,2024-07-02,33.22999954223633,33.919998168945305,33.09999847412109,33.439998626708984,201600.0,-0.004493754376244996,-2.4893513408219192,-0.6176440889048458,36.13012837387215,25.658807332335947,-0.03114393268288751,1.1300424822615582,3.3070994995985714,3.074421078878167,16.1843622960548,0.8199996948242188,-2.441409180621065,-0.7915000915527344,-3.4301620086460645,1.8471618255405957,-2.1108310500993994,0.5278308669939307,0.865322828155513,54.00009155273485,24.103299224324346,1.3193309585466644,7,0.07999992370604758,2.9200019836425852,5.390000343322754,4.07500076293946,1.3500022888183665,1,0.03400544940360173,1.2926910963587843,33.380001068115234,2.7142888283378745,33.029998779296875,1.7843134321660188,32.639999389648445,0.03400544940360173 4381,2024-07-03,33.049999237060554,33.40999984741211,32.759998321533196,33.40999984741211,109400.0,-0.005416801313734232,2.6111134658585566,1.7142960944595484,37.1478788106726,28.134211938808278,0.14532715242997796,1.1226625331468867,3.5054813046434674,3.261945415877854,16.897266161310057,0.6500015258789134,-2.0899537713444616,-0.816000366210929,-3.2851393191668876,1.6531385867450297,-2.0505698426889083,0.41856911026705035,1.0118166493023537,42.000071207683234,9.240988856867745,1.23456947647798,7,0.2600002288818217,3.1000022888183594,5.570000648498528,4.255001068115234,0.49000167846678977,2,0.03267781712514006,-2.4893513408219192,33.22999954223633,1.2926910963587843,33.380001068115234,2.7142888283378745,33.029998779296875,0.03267781712514006 4382,2024-07-05,32.200000762939446,33.150001525878906,32.029998779296875,32.889999389648445,247000.0,-0.025718562594336247,-1.1747571377250388,1.9166596024245253,35.64187175516825,29.610568122415334,0.9686391461105117,1.7289431188883668,4.316973425440246,4.094610694051191,17.767034116685437,1.1200027465820312,-1.7850404472162325,-1.4549989700317454,-3.717801080595166,0.8078031405316786,-2.586400025313459,-0.32359791475003163,1.828978769075107,8.994816854104597,-25.859943567352857,1.1314010552817118,7,0.914999008178718,3.204998016357429,6.592498779296889,5.104999542236342,1.3400001525878977,4,0.045962717613961646,2.6111134658585566,33.049999237060554,-2.4893513408219192,33.22999954223633,1.2926910963587843,33.380001068115234,0.045962717613961646 4383,2024-07-08,32.25,32.75,32.080001831054695,32.549999237060554,282200.0,0.0015527713004932497,-1.0937587544927554,0.43478236832357675,46.551721302984504,32.19900456471173,0.7830828180398726,1.4218435026569125,4.229222011248055,3.9921056500803687,18.68380541313584,0.6699981689453054,-1.5638577874959267,-1.1954998016357408,-3.123755058646182,0.7327554553747007,-2.159627430140958,-0.2313721731305236,1.699020301905847,11.640279986759609,-26.20108580115565,0.9641276285052202,7,0.7249984741210938,3.1399993896484375,6.412500381469727,5.055000305175788,1.2900009155273438,0,0.004031040871790292,-1.1747571377250388,32.200000762939446,2.6111134658585566,33.049999237060554,-2.4893513408219192,33.22999954223633,0.004031040871790292 4384,2024-07-09,31.56999969482422,32.09999847412109,31.36000061035156,32.02000045776367,310300.0,-0.021085280780644422,1.4262352492386647,1.5000063578449094,37.67256453394405,33.319075502456656,1.3266874963787743,1.851824419975813,4.894705704222304,4.639542648476649,19.486129653133325,0.889999389648441,-1.3897159124225595,-1.6565000534057646,-3.3700408452067308,0.05704073839520163,-2.5132704493062477,-0.7997296575052815,2.3022597461772705,8.203097060296265,-31.305143801821878,0.8567703959004832,7,1.0699996948242116,3.030000686645508,6.747499465942383,5.73500061035157,1.970001220703125,1,0.04751346260690403,-1.0937587544927554,32.25,-1.1747571377250388,32.200000762939446,2.6111134658585566,33.049999237060554,0.04751346260690403 4385,2024-07-10,32.130001068115234,32.200000762939446,31.229999542236328,31.770000457763672,217700.0,0.017738402873118453,2.8800048828125817,-0.8,40.151533213545996,35.32105489382928,0.6202793482041216,1.1258722537373131,4.314145238066089,4.039844500110711,19.31613053940222,0.9700012207031179,-1.2843749229057195,-0.9544986724853501,-2.5243653541986646,0.6153680092279643,-1.739432013342011,-0.16956533162868936,1.591522843047258,41.284467884803156,-0.17781262703687872,0.7849333408566581,7,0.44499778747558594,2.404998779296875,6.187498092651367,5.174999237060554,1.4099998474121094,2,0.017740419417223707,1.4262352492386647,31.56999969482422,-1.0937587544927554,32.25,-1.1747571377250388,32.200000762939446,0.017740419417223707 4386,2024-07-11,32.779998779296875,33.11999893188477,32.450000762939446,32.93000030517578,305300.0,0.020230242439259527,1.5283008003685008,-0.41667019878777606,47.923859104231745,38.31837576149594,-0.05773741142600386,0.3297504402376319,3.6513623534339246,3.3528880087669037,18.741951401370354,0.9899978637695384,-1.1566040450320756,-0.20100097656249716,-1.536175064381652,1.1341731112566613,-0.8685880204720746,0.4665860673470803,0.742203182351524,80.72904352525346,36.738557460791554,0.6675870439095789,7,-0.2049999237060547,1.1750011444091797,5.46250057220459,4.525001525878913,0.7600021362304688,3,0.05491162656463122,2.8800048828125817,32.130001068115234,1.4262352492386647,31.56999969482422,-1.0937587544927554,32.25,0.05491162656463122 4387,2024-07-12,32.84000015258789,33.380001068115234,32.709999084472656,33.18000030517578,332100.0,0.001830426343057523,-1.2333314259919765,2.2666446264177815,42.33716825088728,39.985933850116,-0.09653708762813551,0.14569180079605815,3.5819108431299185,3.2638851218976868,18.919200173051212,0.6700019836425781,-1.0863638983468462,-0.05749969482421591,-1.1823740824593543,1.0673746928109225,-0.6199368886417815,0.5049374989933497,-1.6100006103515625,74.88369617288551,35.79407748829262,0.5624371938175687,7,-0.2650012969970703,1.1049995422363281,5.184998512268066,4.465000152587898,0.7000007629394531,4,0.021315492073293862,1.5283008003685008,32.779998779296875,2.8800048828125817,32.130001068115234,1.4262352492386647,31.56999969482422,0.021315492073293862 4388,2024-07-15,32.68000030517578,33.27000045776367,32.540000915527344,33.049999237060554,652800.0,-0.004872102517316845,-1.24616034696261,1.0882316642170546,43.589728155778026,40.7940503890094,0.009604408946493947,0.22093324508888657,3.722347019694631,3.3887087972990315,18.641415623794057,0.7299995422363281,-0.9257494880451702,-0.1564994812011733,-1.180244168679586,0.8672452062772393,-0.6683718249403796,0.355372862538033,-1.4070007324218743,67.44184808644276,28.925631201028608,0.5118723437392064,7,-0.10500144958496094,1.2649993896484375,5.294999122619629,4.625000000000007,0.8600006103515625,0,,-1.2333314259919765,32.84000015258789,1.5283008003685008,32.779998779296875,2.8800048828125817,32.130001068115234, 4389,2024-07-16,34.240001678466804,34.31999969482422,33.029998779296875,33.11999893188477,460900.0,0.04773565969165405,1.0156283527644885,-3.0270431886836615,55.86421097619706,42.98672623371216,-1.5819341670622151,-1.2727978761719712,2.1537360333810653,1.8087919969736106,17.277336864249122,1.6399993896484375,-0.6784578960333292,1.3200017929077248,0.1290178953233152,2.510985690492138,0.7245098441155164,1.9154937416999331,-2.9248620758056703,97.41106755964346,58.89999003573831,0.595491948792206,7,-1.4650020599365305,-0.29500198364258523,3.734997749328606,3.0649986267089844,-0.7000007629394602,1,,-1.24616034696261,32.68000030517578,-1.2333314259919765,32.84000015258789,1.5283008003685008,32.779998779296875, 4390,2024-07-17,34.950000762939446,35.34000015258789,33.61999893188477,34.06999969482422,246900.0,0.020735953553388864,1.0722908178389883,0.7857133125796082,65.30921769950206,46.11576388802655,-2.259951103449154,-1.9131278063365542,1.4296600848995666,1.0807282246785945,16.056020715664705,1.720001220703118,-0.484998852995993,1.9235008239745994,0.42812825241219343,3.4188733955370054,1.1758145381933929,2.671187109755806,-3.51466675659179,86.5052085808265,42.2201221984851,0.7476862857812031,7,-1.6650009155273366,-1.3650016784667898,3.0899991989135813,2.3549995422363423,-1.4099998474121023,2,,1.0156283527644885,34.240001678466804,-1.24616034696261,32.68000030517578,-1.2333314259919765,32.84000015258789, 4391,2024-07-18,33.939998626708984,35.169998168945305,33.84999847412109,34.59000015258789,223800.0,-0.02889848681495466,-2.1807151392590685,-0.7386372010559823,58.83151124635307,48.69239049815818,-1.2409222975999157,-0.8880101418516944,2.425486928964318,2.0608609803722686,15.266618037562957,1.3199996948242188,-0.4179382016490649,0.8749986648559585,-0.6745957766344688,2.4245931063463892,0.10020144411074483,1.649795885601172,-2.270384651586916,49.99993188038741,1.6072324043944661,0.7747972207452153,7,-0.654998779296875,-0.40999794006347656,3.1424999237060547,3.365001678466804,-0.3999977111816406,3,,1.0722908178389883,34.950000762939446,1.0156283527644885,34.240001678466804,-1.24616034696261,32.68000030517578, 4392,2024-07-19,33.65999984741211,34.09000015258789,33.439998626708984,34.060001373291016,202200.0,-0.00824981704850547,1.8260992154976532,0.6153855182694227,54.344832666419364,49.55829176076206,-0.8180722706220038,-0.5877395246400141,2.6903435117392718,2.3109750008315757,14.731807089066374,0.6500015258789062,-0.3426476940559411,0.562999916076663,-1.0089532022630578,2.134953034416384,-0.22297664309319742,1.3489764752465234,-1.7701627016420929,39.99997275215497,-9.758705681863745,0.785976559169861,7,-0.375,-0.12999916076660156,3.414999008178711,3.645000457763679,-0.11999893188476562,4,,-2.1807151392590685,33.939998626708984,1.0722908178389883,34.950000762939446,1.0156283527644885,34.240001678466804, 4393,2024-07-22,33.880001068115234,33.959999084472656,33.209999084472656,33.799999237060554,177500.0,0.00653598400773725,5.250055631496964,-0.200003814682696,53.51123460057672,51.31814399038792,-0.8745060907123587,-0.8314683277785804,2.454865358890501,2.0564764439936383,14.085934935112798,0.75,-0.255142827589637,0.7710010528564482,-0.8219297916405637,2.36393189735346,-0.025464369392061315,1.5674664751049576,-1.7831541419361443,36.796614004059094,-9.772869073477821,0.7964654222485064,7,-0.595001220703125,-0.595001220703125,2.9674978256225586,3.424999237060554,-0.3400001525878906,0,,1.8260992154976532,33.65999984741211,-2.1807151392590685,33.939998626708984,1.0722908178389883,34.950000762939446, 4394,2024-07-23,33.11999893188477,33.709999084472656,32.830001831054695,33.61999893188477,265300.0,-0.02243217568684508,1.5882260543706646,-6.2498569521272005,49.288482777611684,52.33336060861745,0.14358491092997383,-0.09276169683960944,3.059676492104508,2.7749762538977123,13.815107837679774,1.0499992370605398,-0.09936857093598661,0.02149906158447834,-1.5680629648612125,1.6110610880301692,-0.7732819516383671,0.8162800748073238,-0.8285628121211559,11.553677081861059,-32.668244379450364,0.7947810132228462,7,0.7750015258788991,0.16500091552733664,3.4375009536743093,4.185001373291016,0.420001983642571,1,,5.250055631496964,33.880001068115234,1.8260992154976532,33.65999984741211,-2.1807151392590685,33.939998626708984, 4395,2024-07-24,33.25,33.810001373291016,32.84999847412109,33.110000610351555,238300.0,0.003925153149388461,-1.9090835529661585,-0.2799987792968892,51.302087601892794,52.70871933057978,0.21139346452596186,-0.25389454571379844,2.7650583102496853,2.600933377868529,13.53388887387518,0.960002899169929,-0.019246439725634445,0.16300010681152344,-1.4182469440782626,1.744247157701313,-0.6276234186333696,0.9536236322564164,-0.7756500382669245,17.948667788254433,-25.457371930497565,0.7906235254448944,7,0.6900005340576172,0.034999847412109375,2.4225006103515625,3.510000228881843,0.29000091552734375,2,,1.5882260543706646,33.11999893188477,5.250055631496964,33.880001068115234,1.8260992154976532,33.65999984741211, 4396,2024-07-25,33.509998321533196,34.279998779296875,33.09000015258789,33.450000762939446,251400.0,0.00781949839197571,-2.05128330529369,0.42855585831060494,59.238341506142824,54.58662747005262,0.07357218780303043,-0.4926854338505464,2.344905644286875,2.299714340040005,13.225067187484862,1.1899986267089844,0.1903383425857399,0.3934984207153249,-1.196619662038664,1.9836165034693103,-0.40156062066166953,1.1885574620923194,-0.8637093483488343,46.8964083891939,-0.826793928926655,0.795059041376993,7,0.43000221252442117,-0.22499847412108664,2.077502250671394,3.1700019836425923,0.03000259399414773,3,,-1.9090835529661585,33.25,1.5882260543706646,33.11999893188477,5.250055631496964,33.880001068115234, 4397,2024-07-26,34.040000915527344,34.330001831054695,33.700000762939446,34.009998321533196,285900.0,0.015816252478102033,1.0655622885516123,0.5000635808749913,61.82298007691878,56.61254435017936,-0.29984085422940865,-0.9617342808328289,1.6585725679245797,1.736902671411329,12.590749284296535,0.8200035095214986,0.37682471114344196,0.8535009384155288,-0.7711810469609617,2.4781829237920157,0.041159945727287095,1.6658419311037704,-1.2320892715787721,80.66660563150995,27.206842637077614,0.8123409926882436,7,0.04500007629394531,-0.7550010681152344,1.547499656677246,2.6399993896484446,-0.5,4,,-2.05128330529369,33.509998321533196,-1.9090835529661585,33.25,1.5882260543706646,33.11999893188477, 4398,2024-07-29,33.900001525878906,34.299999237060554,33.459999084472656,33.990001678466804,252800.0,-0.004112790419596557,1.3662133773190286,-2.9997457088361443,66.57183290881531,57.80228012047029,0.0351068353701649,-0.793919217513249,1.611923486990193,1.8622661088440822,11.898129798447995,0.8400001525878977,0.47575186087474464,0.6700014114379869,-0.9833719488775685,2.3233747717535422,-0.15668526871979083,1.4966880915957645,-0.9401645714119766,71.33331298828077,11.647028168484148,0.8266866801577777,7,0.1849994659423828,-0.6150016784667969,1.6874990463256836,2.779998779296882,-0.3600006103515625,0,,1.0655622885516123,34.040000915527344,-2.05128330529369,33.509998321533196,-1.9090835529661585,33.25, 4399,2024-07-30,34.31999969482422,34.700000762939446,33.470001220703125,33.93000030517578,349300.0,0.012389325959902608,1.1391268003688781,-4.333319204848554,65.89258061104894,57.86709822175327,-0.4161085058736802,-1.2014850365584309,1.0462840520207664,1.439186584054525,11.815620986516933,1.229999542236321,0.6267878595163907,1.0429996490478501,-0.6802912909899419,2.766290589085642,0.18135417902895767,1.9046451190667426,-1.2173529484700296,79.45942713627976,16.724783258310083,0.8616454700188951,7,-0.31999969482421875,-1.0349998474121094,1.0875005722045898,2.3600006103515696,-0.779998779296875,1,,1.3662133773190286,33.900001525878906,1.0655622885516123,34.040000915527344,-2.05128330529369,33.509998321533196, 4400,2024-07-31,34.360000610351555,35.09999847412109,33.669998168945305,34.400001525878906,262900.0,0.00116552785206947,-1.0140767127114663,-0.10256661058728689,62.57961957545137,58.2835547027642,-0.6130734440837031,-1.214770395549337,0.8539129130187959,1.3899187496693202,12.202707102275737,1.4300003051757812,0.796338085596183,1.0265005111694236,-0.7631222928942805,2.8161233152331278,0.13168910913756804,1.9213119132012793,-1.1231126596233452,63.184155138742994,2.6130866931996124,0.8948114020318529,7,-0.39500045776366477,-1.075000762939446,0.9500007629394602,2.319999694824233,-0.8199996948242116,2,,1.1391268003688781,34.31999969482422,1.3662133773190286,33.900001525878906,1.0655622885516123,34.040000915527344, 4401,2024-08-01,34.130001068115234,34.580001831054695,33.130001068115234,34.299999237060554,287100.0,-0.006693816593444146,2.9725865618761373,4.249856952126068,60.00000000000007,58.9119066287176,-0.394805752364789,-0.948332778802488,0.9202475625364954,1.6140100506840582,12.068695322663228,1.4500007629394602,0.7628377655854095,0.7425008773803725,-1.0760458133853987,2.5610475681461438,-0.1667724680025131,1.6517742227632581,1.2099990844726562,50.76148815990011,-7.668693362934718,0.9092733453828865,8,-0.16500091552734375,-0.845001220703125,1.0900001525878906,2.549999237060554,-0.5900001525878906,3,,-1.0140767127114663,34.360000610351555,1.1391268003688781,34.31999969482422,1.3662133773190286,33.900001525878906, 4402,2024-08-02,33.68000030517578,34.009998321533196,33.049999237060554,33.049999237060554,200900.0,-0.013184903277364657,-2.047610974199393,-3.7059285521943996,57.418391580053154,59.34603518199277,0.06518536858886392,-0.4024003858095284,1.1947562261115507,2.054467807435657,11.26193683728731,1.0800018310546804,0.577517682532573,0.21850013732910156,-1.5150489334948887,1.9520492081530882,-0.64827439808289,1.0852746727410931,1.615799865722657,30.73177085756274,-25.461391400571504,0.866774535411994,8,0.2849998474121094,-0.3950004577636719,1.1725006103515625,3.000000000000007,-0.1399993896484375,4,,2.9725865618761373,34.130001068115234,-1.0140767127114663,34.360000610351555,1.1391268003688781,34.31999969482422, 4403,2024-08-05,32.380001068115234,32.68000030517578,31.8700008392334,32.580001831054695,416800.0,-0.038598551819513216,3.0500205041151283,-0.31746099024530555,35.64815087355329,57.8304427482085,1.262833960937357,0.95689824274789,2.3082761473416866,3.3192248285694887,10.577248751169845,1.8099994659423828,0.4695190315111688,-1.0879991531372042,-2.803300350667172,0.6273020443927635,-1.945649751902188,-0.23034855437222035,2.825967065429687,15.789492331921457,-33.73622438152435,0.8576505987649835,8,1.1049985885620117,0.904998779296875,2.432499885559082,4.299999237060554,1.1599998474121094,0,,-2.047610974199393,33.68000030517578,2.9725865618761373,34.130001068115234,-1.0140767127114663,34.360000610351555, 4404,2024-08-06,33.06999969482422,33.169998168945305,31.959999084472656,32.169998168945305,365300.0,0.02130940716331331,1.2000013871645818,-4.499990463293091,35.448914671874164,56.06897908931754,0.6313950139681737,0.4058456516685993,1.4575705977083544,2.587100192630075,9.093946342912,1.2099990844726491,0.4347183637943459,-0.47300052642822266,-1.954054550986946,1.0080534981305007,-1.2135275387075808,0.2675264858511355,1.9358104010620139,37.15169455944651,-7.3784362299044375,0.7405270122793608,8,0.41499996185302734,0.21500015258789062,1.657501220703125,3.6100006103515696,0.470001220703125,1,,3.0500205041151283,32.380001068115234,-2.047610974199393,33.68000030517578,2.9725865618761373,34.130001068115234, 4405,2024-08-07,32.700000762939446,33.56999969482422,32.639999389648445,33.209999084472656,312000.0,-0.011188356071944017,-1.9523769156711572,-0.5666638409697826,39.34709683170358,53.858840792157615,1.0227221451226143,0.8650906940905969,1.659249758137669,2.926924020880705,7.352296286195507,0.9300003051757741,0.3780609933680097,-0.8714994430542049,-2.2569168310250873,0.5139179449166775,-1.5642081370396426,-0.17879074906876724,2.11766077754762,30.627292248636184,-12.665214958509385,0.6927086939854395,8,0.7849988937378001,0.5849990844726634,2.0299997329711985,3.9799995422363423,0.8400001525878977,2,,1.2000013871645818,33.06999969482422,3.0500205041151283,32.380001068115234,-2.047610974199393,33.68000030517578, 4406,2024-08-08,34.580001831054695,34.740001678466804,30.18000030517578,31.75,524400.0,0.05749238606275342,1.8952375646984367,-5.549041460659806,56.19947262595572,53.234006630939504,-0.7705710095031932,-0.9203301999366715,-0.3671495028314027,1.0326428083314099,7.269880534427586,4.560001373291023,0.4628307958858784,0.9185014724731531,-0.4841773053027367,2.321180250249043,0.21716208358520817,1.619840861361098,-2.710000991821296,96.49123247310263,50.601861838225275,0.7013393888879452,8,-1.940002441406257,-1.8200016021728587,0.14999866485594993,2.0999984741210938,-1.0400009155273509,3,,-1.9523769156711572,32.700000762939446,1.2000013871645818,33.06999969482422,3.0500205041151283,32.380001068115234, 4407,2024-08-09,33.540000915527344,34.47999954223633,33.110000610351555,34.47999954223633,558100.0,-0.03007521285303616,1.9148956029462643,-0.33215477686057276,47.936892698235745,51.16345771865289,0.21349776826176736,0.18424840917322882,0.5355283455653677,2.0507340041683477,7.4743383696814885,1.4700012207031392,0.5003766132961118,-0.1564994812011733,-1.5068258590987043,1.1938268966963577,-0.8316626701499388,0.5186637077475922,-3.3600006103515625,73.68420172046129,25.543995165111994,0.6751631889487665,8,-0.9000015258789062,-0.7800006866455078,1.1899995803833008,3.1399993896484446,0.0,4,,1.8952375646984367,34.580001831054695,-1.9523769156711572,32.700000762939446,1.2000013871645818,33.06999969482422,